| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 14.6 | 14.69 | 14.25 | 14.36 | 14.36 | -0.26 (-1.78%) | 2,214,455 |
| 4 Apr 2023 | CNY | 14.85 | 14.9 | 14.58 | 14.62 | 14.62 | -0.35 (-2.34%) | 2,953,750 |
| 3 Apr 2023 | CNY | 14.38 | 15.11 | 14.19 | 14.97 | 14.97 | +0.51 (+3.53%) | 5,876,232 |
| 31 Mar 2023 | CNY | 13.85 | 14.92 | 13.85 | 14.46 | 14.46 | +0.61 (+4.40%) | 4,649,505 |
| 30 Mar 2023 | CNY | 13.99 | 14.25 | 13.8 | 13.85 | 13.85 | -0.22 (-1.56%) | 1,486,379 |
| 29 Mar 2023 | CNY | 14.5 | 14.54 | 14 | 14.07 | 14.07 | -0.44 (-3.03%) | 2,633,039 |
| 28 Mar 2023 | CNY | 14.2 | 14.6 | 14.19 | 14.51 | 14.51 | +0.43 (+3.05%) | 3,583,974 |
| 27 Mar 2023 | CNY | 14.32 | 14.32 | 13.95 | 14.08 | 14.08 | -0.27 (-1.88%) | 1,653,121 |
| 24 Mar 2023 | CNY | 14.19 | 14.37 | 13.99 | 14.35 | 14.35 | +0.29 (+2.06%) | 3,155,519 |
| 23 Mar 2023 | CNY | 13.97 | 14.25 | 13.81 | 14.06 | 14.06 | +0.06 (+0.43%) | 2,617,679 |
| 22 Mar 2023 | CNY | 13.47 | 14.05 | 13.45 | 14 | 14 | +0.57 (+4.24%) | 2,504,625 |
| 21 Mar 2023 | CNY | 13.26 | 13.47 | 13.08 | 13.43 | 13.43 | +0.27 (+2.05%) | 1,019,857 |
| 20 Mar 2023 | CNY | 13.37 | 13.41 | 13.13 | 13.16 | 13.16 | -0.17 (-1.28%) | 1,151,935 |
| 17 Mar 2023 | CNY | 13.32 | 13.42 | 13.25 | 13.33 | 13.33 | +0.09 (+0.68%) | 1,080,951 |
| 16 Mar 2023 | CNY | 13.45 | 13.52 | 13.1 | 13.24 | 13.24 | -0.36 (-2.65%) | 1,512,985 |
| 15 Mar 2023 | CNY | 13.42 | 13.68 | 13.33 | 13.6 | 13.6 | +0.29 (+2.18%) | 1,466,667 |
| 14 Mar 2023 | CNY | 13.6 | 13.66 | 13.08 | 13.31 | 13.31 | -0.38 (-2.78%) | 2,033,965 |
| 13 Mar 2023 | CNY | 13.87 | 14 | 13.5 | 13.69 | 13.69 | -0.31 (-2.21%) | 2,160,865 |
| 10 Mar 2023 | CNY | 14.21 | 14.28 | 13.81 | 14 | 14 | -0.33 (-2.30%) | 2,475,105 |
| 9 Mar 2023 | CNY | 13.57 | 14.62 | 13.42 | 14.33 | 14.33 | +0.86 (+6.38%) | 5,665,932 |
| 8 Mar 2023 | CNY | 13.18 | 13.51 | 13.16 | 13.47 | 13.47 | +0.27 (+2.05%) | 896,767 |
| 7 Mar 2023 | CNY | 13.56 | 13.6 | 13.2 | 13.2 | 13.2 | -0.37 (-2.73%) | 1,397,997 |
| 6 Mar 2023 | CNY | 13.69 | 13.78 | 13.55 | 13.57 | 13.57 | -0.08 (-0.59%) | 722,945 |
| 3 Mar 2023 | CNY | 13.83 | 13.83 | 13.57 | 13.65 | 13.65 | -0.08 (-0.58%) | 798,435 |
| 2 Mar 2023 | CNY | 13.74 | 13.84 | 13.7 | 13.73 | 13.73 | -0.01 (-0.07%) | 647,681 |
| 1 Mar 2023 | CNY | 13.58 | 13.74 | 13.51 | 13.74 | 13.74 | +0.16 (+1.18%) | 660,185 |
| 28 Feb 2023 | CNY | 13.42 | 13.63 | 13.42 | 13.58 | 13.58 | +0.14 (+1.04%) | 549,750 |
| 27 Feb 2023 | CNY | 13.8 | 13.8 | 13.41 | 13.44 | 13.44 | -0.26 (-1.90%) | 853,159 |
| 24 Feb 2023 | CNY | 13.75 | 13.8 | 13.57 | 13.7 | 13.7 | -0.03 (-0.22%) | 871,196 |
| 23 Feb 2023 | CNY | 13.85 | 13.88 | 13.69 | 13.73 | 13.73 | -0.11 (-0.79%) | 808,286 |
