| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 13.68 | 13.79 | 13.46 | 13.54 | 13.54 | -0.14 (-1.02%) | 4,212,532 |
| 28 Mar 2023 | CNY | 14.03 | 14.06 | 13.58 | 13.68 | 13.68 | -0.32 (-2.29%) | 5,422,221 |
| 27 Mar 2023 | CNY | 13.86 | 14.13 | 13.78 | 14 | 14 | +0.18 (+1.30%) | 5,758,561 |
| 24 Mar 2023 | CNY | 14 | 14.12 | 13.79 | 13.82 | 13.82 | -0.18 (-1.29%) | 6,523,309 |
| 23 Mar 2023 | CNY | 14 | 14.18 | 13.87 | 14 | 14 | -0.05 (-0.36%) | 6,397,668 |
| 22 Mar 2023 | CNY | 14.3 | 14.37 | 13.97 | 14.05 | 14.05 | -0.28 (-1.95%) | 9,096,032 |
| 21 Mar 2023 | CNY | 13.5 | 14.61 | 13.34 | 14.33 | 14.33 | +0.82 (+6.07%) | 16,893,879 |
| 20 Mar 2023 | CNY | 13.45 | 13.77 | 13.22 | 13.51 | 13.51 | +0.11 (+0.82%) | 9,163,969 |
| 17 Mar 2023 | CNY | 13.01 | 13.53 | 13 | 13.4 | 13.4 | +0.49 (+3.80%) | 9,498,259 |
| 16 Mar 2023 | CNY | 12.8 | 13.17 | 12.77 | 12.91 | 12.91 | +0.03 (+0.23%) | 5,096,954 |
| 15 Mar 2023 | CNY | 12.88 | 13.08 | 12.78 | 12.88 | 12.88 | +0.05 (+0.39%) | 4,026,500 |
| 14 Mar 2023 | CNY | 12.93 | 13.09 | 12.65 | 12.83 | 12.83 | -0.18 (-1.38%) | 5,177,430 |
| 13 Mar 2023 | CNY | 13.1 | 13.22 | 12.91 | 13.01 | 13.01 | -0.14 (-1.06%) | 4,382,718 |
| 10 Mar 2023 | CNY | 13.31 | 13.44 | 13.08 | 13.15 | 13.15 | -0.33 (-2.45%) | 5,571,032 |
| 9 Mar 2023 | CNY | 13.62 | 13.66 | 13.39 | 13.48 | 13.48 | -0.07 (-0.52%) | 3,981,328 |
| 8 Mar 2023 | CNY | 13.45 | 13.6 | 13.41 | 13.55 | 13.55 | +0.04 (+0.30%) | 3,852,205 |
| 7 Mar 2023 | CNY | 14.06 | 14.07 | 13.5 | 13.51 | 13.51 | -0.56 (-3.98%) | 9,831,375 |
| 6 Mar 2023 | CNY | 14.27 | 14.37 | 14 | 14.07 | 14.07 | -0.19 (-1.33%) | 7,865,950 |
| 3 Mar 2023 | CNY | 14.48 | 14.53 | 14.1 | 14.26 | 14.26 | -0.26 (-1.79%) | 7,878,524 |
| 2 Mar 2023 | CNY | 14.8 | 14.89 | 14.33 | 14.52 | 14.52 | -0.24 (-1.63%) | 10,103,743 |
| 1 Mar 2023 | CNY | 14.6 | 14.77 | 14.46 | 14.76 | 14.76 | +0.06 (+0.41%) | 9,374,833 |
| 28 Feb 2023 | CNY | 14.3 | 14.87 | 14.29 | 14.7 | 14.7 | +0.43 (+3.01%) | 12,180,974 |
| 27 Feb 2023 | CNY | 14.2 | 14.35 | 14.1 | 14.27 | 14.27 | -0.06 (-0.42%) | 5,098,622 |
| 24 Feb 2023 | CNY | 14.35 | 14.39 | 14.15 | 14.33 | 14.33 | -0.06 (-0.42%) | 4,739,031 |
| 23 Feb 2023 | CNY | 14.56 | 14.71 | 14.26 | 14.39 | 14.39 | -0.29 (-1.98%) | 8,088,314 |
| 22 Feb 2023 | CNY | 14.63 | 14.76 | 14.47 | 14.68 | 14.68 | -0.07 (-0.47%) | 7,956,063 |
| 21 Feb 2023 | CNY | 14.95 | 14.95 | 14.56 | 14.75 | 14.75 | -0.17 (-1.14%) | 13,024,965 |
| 20 Feb 2023 | CNY | 14.53 | 14.93 | 14.28 | 14.92 | 14.92 | +0.42 (+2.90%) | 20,551,633 |
| 17 Feb 2023 | CNY | 13.96 | 14.7 | 13.91 | 14.5 | 14.5 | +0.59 (+4.24%) | 19,445,112 |
| 16 Feb 2023 | CNY | 14.35 | 14.54 | 13.7 | 13.91 | 13.91 | -0.34 (-2.39%) | 11,026,456 |
