| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2023 | CNY | 13.88 | 13.88 | 13.35 | 13.38 | 13.38 | -0.39 (-2.83%) | 3,692,267 |
| 29 Mar 2023 | CNY | 14.08 | 14.08 | 13.56 | 13.77 | 13.77 | -0.19 (-1.36%) | 3,737,953 |
| 28 Mar 2023 | CNY | 14 | 14.15 | 13.83 | 13.96 | 13.96 | -0.24 (-1.69%) | 3,544,727 |
| 27 Mar 2023 | CNY | 14.37 | 14.48 | 13.94 | 14.2 | 14.2 | -0.12 (-0.84%) | 5,509,069 |
| 24 Mar 2023 | CNY | 14.18 | 14.45 | 14.09 | 14.32 | 14.32 | +0.15 (+1.06%) | 6,543,958 |
| 23 Mar 2023 | CNY | 14.59 | 14.69 | 14.04 | 14.17 | 14.17 | -0.58 (-3.93%) | 10,598,023 |
| 22 Mar 2023 | CNY | 13.33 | 14.9 | 13.29 | 14.75 | 14.75 | +1.37 (+10.24%) | 13,936,130 |
| 21 Mar 2023 | CNY | 13.06 | 13.47 | 13.01 | 13.38 | 13.38 | +0.34 (+2.61%) | 5,193,645 |
| 20 Mar 2023 | CNY | 13.55 | 13.77 | 12.99 | 13.04 | 13.04 | -0.5 (-3.69%) | 6,628,628 |
| 17 Mar 2023 | CNY | 13.65 | 13.74 | 13.3 | 13.54 | 13.54 | -0.24 (-1.74%) | 7,427,225 |
| 16 Mar 2023 | CNY | 14.03 | 14.14 | 13.59 | 13.78 | 13.78 | -0.51 (-3.57%) | 8,417,410 |
| 15 Mar 2023 | CNY | 13.53 | 15.1 | 13.51 | 14.29 | 14.29 | +0.88 (+6.56%) | 10,876,924 |
| 14 Mar 2023 | CNY | 13.86 | 13.88 | 13.19 | 13.41 | 13.41 | -0.35 (-2.54%) | 2,414,958 |
| 13 Mar 2023 | CNY | 13.91 | 13.95 | 13.56 | 13.76 | 13.76 | -0.02 (-0.15%) | 2,313,599 |
| 10 Mar 2023 | CNY | 13.97 | 14.19 | 13.73 | 13.78 | 13.78 | -0.12 (-0.86%) | 3,346,773 |
| 9 Mar 2023 | CNY | 13.39 | 14.06 | 13.33 | 13.9 | 13.9 | +0.53 (+3.96%) | 4,620,954 |
| 8 Mar 2023 | CNY | 13.1 | 13.46 | 13.09 | 13.37 | 13.37 | +0.22 (+1.67%) | 1,521,671 |
| 7 Mar 2023 | CNY | 13.44 | 13.51 | 13.12 | 13.15 | 13.15 | -0.29 (-2.16%) | 1,795,421 |
| 6 Mar 2023 | CNY | 13.57 | 13.61 | 13.3 | 13.44 | 13.44 | -0.08 (-0.59%) | 1,508,583 |
| 3 Mar 2023 | CNY | 13.64 | 13.65 | 13.37 | 13.52 | 13.52 | -0.08 (-0.59%) | 1,407,200 |
| 2 Mar 2023 | CNY | 13.73 | 13.75 | 13.55 | 13.6 | 13.6 | -0.04 (-0.29%) | 1,619,699 |
| 1 Mar 2023 | CNY | 13.22 | 13.76 | 13.19 | 13.64 | 13.64 | +0.41 (+3.10%) | 3,041,060 |
| 28 Feb 2023 | CNY | 13.18 | 13.34 | 13.06 | 13.23 | 13.23 | +0.2 (+1.53%) | 1,689,827 |
| 27 Feb 2023 | CNY | 13.16 | 13.26 | 12.96 | 13.03 | 13.03 | -0.18 (-1.36%) | 1,672,900 |
| 24 Feb 2023 | CNY | 13.25 | 13.3 | 13.11 | 13.21 | 13.21 | 0.0 (0.0%) | 1,800,896 |
| 23 Feb 2023 | CNY | 13.28 | 13.42 | 13.17 | 13.21 | 13.21 | -0.14 (-1.05%) | 1,655,734 |
| 22 Feb 2023 | CNY | 13.21 | 13.44 | 13.11 | 13.35 | 13.35 | 0.0 (0.0%) | 1,766,537 |
| 21 Feb 2023 | CNY | 13.27 | 13.59 | 13.21 | 13.35 | 13.35 | +0.07 (+0.53%) | 2,429,820 |
| 20 Feb 2023 | CNY | 13.26 | 13.32 | 13.02 | 13.28 | 13.28 | +0.03 (+0.23%) | 2,969,139 |
| 17 Feb 2023 | CNY | 13.27 | 13.67 | 13.11 | 13.25 | 13.25 | +0.08 (+0.61%) | 3,661,468 |
