| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 16.49 | 16.75 | 15.91 | 16.14 | 16.14 | -0.32 (-1.94%) | 6,807,980 |
| 31 Mar 2023 | CNY | 15.65 | 16.58 | 15.51 | 16.46 | 16.46 | +0.8 (+5.11%) | 4,631,599 |
| 30 Mar 2023 | CNY | 15.66 | 15.75 | 15.6 | 15.66 | 15.66 | +0.02 (+0.13%) | 2,798,840 |
| 29 Mar 2023 | CNY | 15.6 | 15.79 | 15.55 | 15.64 | 15.64 | 0.0 (0.0%) | 2,882,200 |
| 28 Mar 2023 | CNY | 15.47 | 15.68 | 15.32 | 15.64 | 15.64 | +0.16 (+1.03%) | 3,971,800 |
| 27 Mar 2023 | CNY | 15.5 | 15.84 | 15.36 | 15.48 | 15.48 | +0.06 (+0.39%) | 3,830,479 |
| 24 Mar 2023 | CNY | 15.39 | 15.83 | 15.3 | 15.42 | 15.42 | +0.03 (+0.19%) | 4,869,600 |
| 23 Mar 2023 | CNY | 14.77 | 15.51 | 14.6 | 15.39 | 15.39 | +0.63 (+4.27%) | 5,048,520 |
| 22 Mar 2023 | CNY | 14.72 | 14.99 | 14.45 | 14.76 | 14.76 | +0.06 (+0.41%) | 3,531,480 |
| 21 Mar 2023 | CNY | 13.81 | 14.75 | 13.6 | 14.7 | 14.7 | +0.62 (+4.40%) | 7,656,109 |
| 20 Mar 2023 | CNY | 16.35 | 16.35 | 13.15 | 14.08 | 14.08 | -2.26 (-13.83%) | 12,285,247 |
| 17 Mar 2023 | CNY | 16.33 | 16.5 | 16.12 | 16.34 | 16.34 | +0.14 (+0.86%) | 4,810,440 |
| 16 Mar 2023 | CNY | 17.04 | 17.12 | 15.88 | 16.2 | 16.2 | -0.84 (-4.93%) | 5,297,393 |
| 15 Mar 2023 | CNY | 17.05 | 17.22 | 16.73 | 17.04 | 17.04 | +0.09 (+0.53%) | 4,088,996 |
| 14 Mar 2023 | CNY | 17.57 | 17.75 | 16.91 | 16.95 | 16.95 | -0.59 (-3.36%) | 5,399,080 |
| 13 Mar 2023 | CNY | 17.46 | 17.75 | 17.37 | 17.54 | 17.54 | +0.06 (+0.34%) | 3,284,568 |
| 10 Mar 2023 | CNY | 17.37 | 17.54 | 17.12 | 17.48 | 17.48 | +0.18 (+1.04%) | 2,507,560 |
| 9 Mar 2023 | CNY | 17.23 | 17.33 | 17 | 17.3 | 17.3 | +0.13 (+0.76%) | 2,480,020 |
| 8 Mar 2023 | CNY | 17.1 | 17.26 | 17.06 | 17.17 | 17.17 | +0.06 (+0.35%) | 2,834,360 |
| 7 Mar 2023 | CNY | 17 | 17.35 | 16.87 | 17.11 | 17.11 | +0.08 (+0.47%) | 3,028,149 |
| 6 Mar 2023 | CNY | 17.15 | 17.16 | 16.83 | 17.03 | 17.03 | +0.13 (+0.77%) | 2,687,700 |
| 3 Mar 2023 | CNY | 16.65 | 17.08 | 16.65 | 16.9 | 16.9 | +0.11 (+0.66%) | 3,232,380 |
| 2 Mar 2023 | CNY | 16.63 | 17.16 | 16.58 | 16.79 | 16.79 | +0.16 (+0.96%) | 2,798,180 |
| 1 Mar 2023 | CNY | 16.45 | 16.99 | 16.25 | 16.63 | 16.63 | +0.14 (+0.85%) | 3,294,680 |
| 28 Feb 2023 | CNY | 16.45 | 16.76 | 16.43 | 16.49 | 16.49 | +0.04 (+0.24%) | 1,796,067 |
| 27 Feb 2023 | CNY | 16.62 | 16.79 | 16.45 | 16.45 | 16.45 | -0.18 (-1.08%) | 1,786,700 |
| 24 Feb 2023 | CNY | 16.6 | 16.75 | 16.47 | 16.63 | 16.63 | +0.03 (+0.18%) | 1,968,500 |
| 23 Feb 2023 | CNY | 16.8 | 16.8 | 16.51 | 16.6 | 16.6 | -0.01 (-0.06%) | 2,064,220 |
| 22 Feb 2023 | CNY | 16.84 | 16.95 | 16.55 | 16.61 | 16.61 | -0.01 (-0.06%) | 2,445,000 |
| 21 Feb 2023 | CNY | 16.61 | 16.8 | 16.41 | 16.62 | 16.62 | +0.01 (+0.06%) | 2,458,600 |
