| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 17.05 | 17.2 | 16.74 | 17.07 | 17.07 | -0.22 (-1.27%) | 4,741,563 |
| 6 Apr 2023 | CNY | 16.28 | 17.58 | 16.19 | 17.29 | 17.29 | +1.1 (+6.79%) | 7,495,200 |
| 4 Apr 2023 | CNY | 16.69 | 16.72 | 16.15 | 16.19 | 16.19 | -0.49 (-2.94%) | 1,779,359 |
| 3 Apr 2023 | CNY | 16.18 | 16.7 | 16.12 | 16.68 | 16.68 | +0.48 (+2.96%) | 1,887,742 |
| 31 Mar 2023 | CNY | 16.18 | 16.28 | 16.08 | 16.2 | 16.2 | +0.01 (+0.06%) | 1,302,500 |
| 30 Mar 2023 | CNY | 16.35 | 16.52 | 16.16 | 16.19 | 16.19 | -0.15 (-0.92%) | 1,166,800 |
| 29 Mar 2023 | CNY | 16.45 | 16.62 | 16.34 | 16.34 | 16.34 | -0.02 (-0.12%) | 1,542,175 |
| 28 Mar 2023 | CNY | 16.65 | 16.8 | 16.36 | 16.36 | 16.36 | -0.4 (-2.39%) | 1,692,610 |
| 27 Mar 2023 | CNY | 16.83 | 17.04 | 16.58 | 16.76 | 16.76 | -0.15 (-0.89%) | 2,418,100 |
| 24 Mar 2023 | CNY | 16.76 | 16.99 | 16.65 | 16.91 | 16.91 | +0.2 (+1.20%) | 2,691,625 |
| 23 Mar 2023 | CNY | 16.73 | 16.8 | 16.51 | 16.71 | 16.71 | +0.06 (+0.36%) | 2,092,139 |
| 22 Mar 2023 | CNY | 16.46 | 16.76 | 16.45 | 16.65 | 16.65 | +0.13 (+0.79%) | 2,552,100 |
| 21 Mar 2023 | CNY | 16.18 | 16.52 | 16.01 | 16.52 | 16.52 | +0.46 (+2.86%) | 2,396,070 |
| 20 Mar 2023 | CNY | 16.16 | 16.16 | 15.72 | 16.06 | 16.06 | -0.02 (-0.12%) | 1,425,328 |
| 17 Mar 2023 | CNY | 15.99 | 16.12 | 15.8 | 16.08 | 16.08 | +0.25 (+1.58%) | 1,627,706 |
| 16 Mar 2023 | CNY | 16.01 | 16.15 | 15.81 | 15.83 | 15.83 | -0.34 (-2.10%) | 1,356,537 |
| 15 Mar 2023 | CNY | 15.8 | 16.24 | 15.8 | 16.17 | 16.17 | +0.37 (+2.34%) | 1,817,555 |
| 14 Mar 2023 | CNY | 16.15 | 16.17 | 15.47 | 15.8 | 15.8 | -0.24 (-1.50%) | 2,167,026 |
| 13 Mar 2023 | CNY | 16.19 | 16.31 | 15.85 | 16.04 | 16.04 | -0.13 (-0.80%) | 1,809,848 |
| 10 Mar 2023 | CNY | 16.16 | 16.58 | 16.16 | 16.17 | 16.17 | -0.2 (-1.22%) | 2,368,500 |
| 9 Mar 2023 | CNY | 16.23 | 16.4 | 16.08 | 16.37 | 16.37 | +0.21 (+1.30%) | 2,544,371 |
| 8 Mar 2023 | CNY | 15.85 | 16.16 | 15.72 | 16.16 | 16.16 | +0.31 (+1.96%) | 2,167,255 |
| 7 Mar 2023 | CNY | 16.37 | 16.41 | 15.82 | 15.85 | 15.85 | -0.6 (-3.65%) | 2,723,667 |
| 6 Mar 2023 | CNY | 16.27 | 16.49 | 16.15 | 16.45 | 16.45 | +0.19 (+1.17%) | 2,633,000 |
| 3 Mar 2023 | CNY | 16.6 | 16.63 | 16.15 | 16.26 | 16.26 | -0.25 (-1.51%) | 3,384,420 |
| 2 Mar 2023 | CNY | 16.84 | 16.94 | 16.39 | 16.51 | 16.51 | -0.37 (-2.19%) | 3,751,457 |
| 1 Mar 2023 | CNY | 16.57 | 16.94 | 16.35 | 16.88 | 16.88 | +0.34 (+2.06%) | 4,309,749 |
| 28 Feb 2023 | CNY | 16.51 | 16.72 | 16.31 | 16.54 | 16.54 | -0.04 (-0.24%) | 3,606,529 |
| 27 Feb 2023 | CNY | 17.2 | 17.4 | 16.38 | 16.58 | 16.58 | -0.92 (-5.26%) | 5,854,681 |
| 24 Feb 2023 | CNY | 17.99 | 17.99 | 17.27 | 17.5 | 17.5 | -0.47 (-2.62%) | 5,418,087 |
