| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 14.02 | 14.28 | 13.85 | 14.15 | 14.15 | +0.14 (+1.00%) | 5,673,526 |
| 31 Mar 2023 | CNY | 14.23 | 14.31 | 13.91 | 14.01 | 14.01 | -0.3 (-2.10%) | 6,119,495 |
| 30 Mar 2023 | CNY | 14.14 | 14.43 | 14.02 | 14.31 | 14.31 | -0.09 (-0.63%) | 8,749,788 |
| 29 Mar 2023 | CNY | 13.34 | 14.65 | 13.32 | 14.4 | 14.4 | +1.01 (+7.54%) | 15,201,828 |
| 28 Mar 2023 | CNY | 13.65 | 13.77 | 13.36 | 13.39 | 13.39 | -0.26 (-1.90%) | 2,944,059 |
| 27 Mar 2023 | CNY | 13.62 | 13.75 | 13.5 | 13.65 | 13.65 | -0.03 (-0.22%) | 2,292,150 |
| 24 Mar 2023 | CNY | 13.81 | 13.81 | 13.58 | 13.68 | 13.68 | -0.07 (-0.51%) | 2,345,654 |
| 23 Mar 2023 | CNY | 13.63 | 13.77 | 13.56 | 13.75 | 13.75 | +0.07 (+0.51%) | 2,914,254 |
| 22 Mar 2023 | CNY | 13.41 | 13.69 | 13.4 | 13.68 | 13.68 | +0.21 (+1.56%) | 3,042,192 |
| 21 Mar 2023 | CNY | 13.24 | 13.48 | 13.14 | 13.47 | 13.47 | +0.23 (+1.74%) | 2,094,681 |
| 20 Mar 2023 | CNY | 13.39 | 13.4 | 13.07 | 13.24 | 13.24 | -0.1 (-0.75%) | 2,082,744 |
| 17 Mar 2023 | CNY | 13.33 | 13.47 | 13.27 | 13.34 | 13.34 | +0.11 (+0.83%) | 2,213,397 |
| 16 Mar 2023 | CNY | 13.45 | 13.61 | 13.16 | 13.23 | 13.23 | -0.29 (-2.14%) | 2,806,295 |
| 15 Mar 2023 | CNY | 13.33 | 13.63 | 13.33 | 13.52 | 13.52 | +0.25 (+1.88%) | 3,428,265 |
| 14 Mar 2023 | CNY | 13.63 | 13.74 | 13.09 | 13.27 | 13.27 | -0.5 (-3.63%) | 4,792,541 |
| 13 Mar 2023 | CNY | 13.75 | 14.07 | 13.55 | 13.77 | 13.77 | -0.06 (-0.43%) | 3,317,354 |
| 10 Mar 2023 | CNY | 13.99 | 14.2 | 13.83 | 13.83 | 13.83 | -0.39 (-2.74%) | 3,732,418 |
| 9 Mar 2023 | CNY | 13.78 | 14.36 | 13.62 | 14.22 | 14.22 | +0.42 (+3.04%) | 6,282,035 |
| 8 Mar 2023 | CNY | 13.63 | 13.81 | 13.61 | 13.8 | 13.8 | +0.09 (+0.66%) | 3,147,500 |
| 7 Mar 2023 | CNY | 14.36 | 14.36 | 13.7 | 13.71 | 13.71 | -0.64 (-4.46%) | 6,256,172 |
| 6 Mar 2023 | CNY | 14.18 | 14.38 | 14.1 | 14.35 | 14.35 | +0.1 (+0.70%) | 4,380,467 |
| 3 Mar 2023 | CNY | 14.59 | 14.59 | 14.21 | 14.25 | 14.25 | -0.37 (-2.53%) | 5,449,345 |
| 2 Mar 2023 | CNY | 14.45 | 14.72 | 14.37 | 14.62 | 14.62 | +0.05 (+0.34%) | 7,469,627 |
| 1 Mar 2023 | CNY | 14.77 | 14.88 | 14.43 | 14.57 | 14.57 | -0.18 (-1.22%) | 8,038,448 |
| 28 Feb 2023 | CNY | 14.5 | 14.9 | 14.2 | 14.75 | 14.75 | +0.16 (+1.10%) | 11,668,955 |
| 27 Feb 2023 | CNY | 14.99 | 15.13 | 14.46 | 14.59 | 14.59 | -0.84 (-5.44%) | 15,990,170 |
| 24 Feb 2023 | CNY | 14.42 | 15.95 | 14.42 | 15.43 | 15.43 | +1.65 (+11.97%) | 23,398,660 |
| 23 Feb 2023 | CNY | 13.78 | 13.93 | 13.7 | 13.78 | 13.78 | +0.01 (+0.07%) | 2,703,947 |
| 22 Feb 2023 | CNY | 13.64 | 13.98 | 13.61 | 13.77 | 13.77 | +0.2 (+1.47%) | 3,576,317 |
| 21 Feb 2023 | CNY | 13.64 | 13.72 | 13.45 | 13.57 | 13.57 | -0.02 (-0.15%) | 2,009,900 |
