| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 14.44 | 14.59 | 14.03 | 14.41 | 14.41 | -0.02 (-0.14%) | 3,582,028 |
| 6 Apr 2023 | CNY | 14.71 | 14.71 | 14.24 | 14.43 | 14.43 | -0.11 (-0.76%) | 3,153,164 |
| 4 Apr 2023 | CNY | 14.72 | 14.72 | 14.32 | 14.54 | 14.54 | -0.18 (-1.22%) | 3,245,544 |
| 3 Apr 2023 | CNY | 14.45 | 14.73 | 14.3 | 14.72 | 14.72 | +0.26 (+1.80%) | 3,833,840 |
| 31 Mar 2023 | CNY | 14.19 | 14.5 | 14.06 | 14.46 | 14.46 | +0.28 (+1.97%) | 2,849,873 |
| 30 Mar 2023 | CNY | 14.56 | 14.59 | 14.07 | 14.18 | 14.18 | -0.37 (-2.54%) | 3,535,820 |
| 29 Mar 2023 | CNY | 14.45 | 14.68 | 14.35 | 14.55 | 14.55 | +0.07 (+0.48%) | 3,280,540 |
| 28 Mar 2023 | CNY | 14.65 | 14.7 | 14.1 | 14.48 | 14.48 | -0.13 (-0.89%) | 3,623,804 |
| 27 Mar 2023 | CNY | 14.84 | 14.84 | 14.39 | 14.61 | 14.61 | -0.04 (-0.27%) | 3,075,400 |
| 24 Mar 2023 | CNY | 14.5 | 14.79 | 14.37 | 14.65 | 14.65 | +0.1 (+0.69%) | 3,626,316 |
| 23 Mar 2023 | CNY | 14.67 | 14.67 | 14.33 | 14.55 | 14.55 | -0.05 (-0.34%) | 3,215,394 |
| 22 Mar 2023 | CNY | 14.2 | 14.62 | 14.14 | 14.6 | 14.6 | +0.3 (+2.10%) | 5,025,786 |
| 21 Mar 2023 | CNY | 13.97 | 14.34 | 13.9 | 14.3 | 14.3 | +0.35 (+2.51%) | 3,913,772 |
| 20 Mar 2023 | CNY | 14.1 | 14.37 | 13.88 | 13.95 | 13.95 | -0.15 (-1.06%) | 3,872,200 |
| 17 Mar 2023 | CNY | 13.88 | 14.35 | 13.88 | 14.1 | 14.1 | +0.26 (+1.88%) | 3,988,796 |
| 16 Mar 2023 | CNY | 14.08 | 14.49 | 13.76 | 13.84 | 13.84 | -0.15 (-1.07%) | 5,439,546 |
| 15 Mar 2023 | CNY | 14.22 | 14.34 | 13.92 | 13.99 | 13.99 | -0.15 (-1.06%) | 3,739,339 |
| 14 Mar 2023 | CNY | 14.23 | 14.6 | 14.01 | 14.14 | 14.14 | -0.09 (-0.63%) | 6,509,479 |
| 13 Mar 2023 | CNY | 14.2 | 14.54 | 13.95 | 14.23 | 14.23 | -0.14 (-0.97%) | 5,167,752 |
| 10 Mar 2023 | CNY | 14.63 | 14.98 | 14.24 | 14.37 | 14.37 | -0.59 (-3.94%) | 8,271,470 |
| 9 Mar 2023 | CNY | 14.08 | 15.23 | 13.63 | 14.96 | 14.96 | +0.9 (+6.40%) | 9,415,028 |
| 8 Mar 2023 | CNY | 13.6 | 14.1 | 13.6 | 14.06 | 14.06 | +0.34 (+2.48%) | 3,032,143 |
| 7 Mar 2023 | CNY | 14.56 | 14.56 | 13.65 | 13.72 | 13.72 | -0.56 (-3.92%) | 3,510,925 |
| 6 Mar 2023 | CNY | 14.11 | 14.49 | 14.05 | 14.28 | 14.28 | +0.18 (+1.28%) | 3,611,928 |
| 3 Mar 2023 | CNY | 14.1 | 14.54 | 13.88 | 14.1 | 14.1 | -0.16 (-1.12%) | 3,258,426 |
| 2 Mar 2023 | CNY | 14.19 | 14.59 | 14.12 | 14.26 | 14.26 | +0.02 (+0.14%) | 3,597,060 |
| 1 Mar 2023 | CNY | 13.69 | 14.36 | 13.66 | 14.24 | 14.24 | +0.57 (+4.17%) | 5,699,156 |
| 28 Feb 2023 | CNY | 13.73 | 13.96 | 13.46 | 13.67 | 13.67 | +0.09 (+0.66%) | 3,888,668 |
| 27 Feb 2023 | CNY | 13.34 | 13.64 | 13.18 | 13.58 | 13.58 | +0.21 (+1.57%) | 3,410,980 |
| 24 Feb 2023 | CNY | 13.34 | 13.43 | 13.18 | 13.37 | 13.37 | +0.11 (+0.83%) | 1,566,332 |
