| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 15.9 | 16 | 15.23 | 15.75 | 15.75 | -0.19 (-1.19%) | 39,268,985 |
| 6 Apr 2023 | CNY | 15.52 | 16.3 | 15.4 | 15.94 | 15.94 | +0.42 (+2.71%) | 57,427,610 |
| 4 Apr 2023 | CNY | 15.81 | 16.32 | 15.31 | 15.52 | 15.52 | -0.21 (-1.34%) | 60,035,221 |
| 3 Apr 2023 | CNY | 14.67 | 15.82 | 14.67 | 15.73 | 15.73 | +1.08 (+7.37%) | 67,951,924 |
| 31 Mar 2023 | CNY | 14.36 | 14.68 | 14.01 | 14.65 | 14.65 | +0.28 (+1.95%) | 31,297,946 |
| 30 Mar 2023 | CNY | 15 | 15.07 | 14.26 | 14.37 | 14.37 | -0.82 (-5.40%) | 40,690,644 |
| 29 Mar 2023 | CNY | 14.53 | 15.45 | 14.28 | 15.19 | 15.19 | +0.66 (+4.54%) | 74,395,347 |
| 28 Mar 2023 | CNY | 14.6 | 15.17 | 14.38 | 14.53 | 14.53 | -0.24 (-1.62%) | 41,534,747 |
| 27 Mar 2023 | CNY | 15.35 | 15.35 | 14.31 | 14.77 | 14.77 | -0.64 (-4.15%) | 59,990,681 |
| 24 Mar 2023 | CNY | 14.82 | 15.5 | 14.72 | 15.41 | 15.41 | +0.45 (+3.01%) | 62,263,506 |
| 23 Mar 2023 | CNY | 14.63 | 15.24 | 14.5 | 14.96 | 14.96 | +0.33 (+2.26%) | 64,553,668 |
| 22 Mar 2023 | CNY | 13.1 | 14.8 | 12.97 | 14.63 | 14.63 | +1.44 (+10.92%) | 74,873,618 |
| 21 Mar 2023 | CNY | 13.37 | 13.37 | 12.8 | 13.19 | 13.19 | -0.22 (-1.64%) | 38,447,541 |
| 20 Mar 2023 | CNY | 14.3 | 14.43 | 13.1 | 13.41 | 13.41 | -1.19 (-8.15%) | 76,691,541 |
| 17 Mar 2023 | CNY | 14.15 | 14.96 | 14.11 | 14.6 | 14.6 | +0.58 (+4.14%) | 52,251,223 |
| 16 Mar 2023 | CNY | 14.2 | 14.55 | 13.86 | 14.02 | 14.02 | -0.45 (-3.11%) | 33,981,217 |
| 15 Mar 2023 | CNY | 14.98 | 15.15 | 14.11 | 14.47 | 14.47 | -0.37 (-2.49%) | 48,603,966 |
| 14 Mar 2023 | CNY | 14.72 | 15.34 | 14.53 | 14.84 | 14.84 | -0.17 (-1.13%) | 63,107,612 |
| 13 Mar 2023 | CNY | 13.93 | 15.48 | 13.46 | 15.01 | 15.01 | +0.85 (+6.00%) | 80,411,720 |
| 10 Mar 2023 | CNY | 13.16 | 14.49 | 13.15 | 14.16 | 14.16 | +0.69 (+5.12%) | 84,187,637 |
| 9 Mar 2023 | CNY | 13.71 | 13.75 | 13.03 | 13.47 | 13.47 | -0.46 (-3.30%) | 51,360,761 |
| 8 Mar 2023 | CNY | 13.06 | 14.14 | 13.01 | 13.93 | 13.93 | +0.7 (+5.29%) | 61,062,802 |
| 7 Mar 2023 | CNY | 14.25 | 14.51 | 13.05 | 13.23 | 13.23 | -0.17 (-1.27%) | 71,508,594 |
| 6 Mar 2023 | CNY | 13.15 | 13.5 | 13.08 | 13.4 | 13.4 | +0.3 (+2.29%) | 37,694,605 |
| 3 Mar 2023 | CNY | 13.05 | 13.43 | 12.78 | 13.1 | 13.1 | -0.3 (-2.24%) | 40,668,719 |
| 2 Mar 2023 | CNY | 13.33 | 13.72 | 13.2 | 13.4 | 13.4 | -0.13 (-0.96%) | 46,284,309 |
| 1 Mar 2023 | CNY | 13.02 | 13.66 | 12.96 | 13.53 | 13.53 | +0.54 (+4.16%) | 67,690,213 |
| 28 Feb 2023 | CNY | 12.99 | 13.29 | 12.7 | 12.99 | 12.99 | +0.42 (+3.34%) | 55,804,570 |
| 27 Feb 2023 | CNY | 12.4 | 12.93 | 12.38 | 12.57 | 12.57 | +0.01 (+0.08%) | 36,965,798 |
| 24 Feb 2023 | CNY | 12.13 | 12.78 | 11.98 | 12.56 | 12.56 | +0.46 (+3.80%) | 41,785,426 |
