| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 14.2 | 14.34 | 14.1 | 14.27 | 14.27 | +0.1 (+0.71%) | 14,542,800 |
| 7 Apr 2023 | CNY | 14.3 | 14.33 | 14.13 | 14.17 | 14.17 | -0.05 (-0.35%) | 10,418,580 |
| 6 Apr 2023 | CNY | 14.2 | 14.38 | 14.09 | 14.22 | 14.22 | +0.08 (+0.57%) | 15,352,612 |
| 4 Apr 2023 | CNY | 13.87 | 14.42 | 13.58 | 14.14 | 14.14 | +0.36 (+2.61%) | 35,812,339 |
| 3 Apr 2023 | CNY | 13.63 | 13.88 | 13.63 | 13.78 | 13.78 | -0.02 (-0.14%) | 24,374,047 |
| 31 Mar 2023 | CNY | 13.42 | 14.07 | 13.25 | 13.8 | 13.8 | +0.59 (+4.47%) | 34,747,360 |
| 30 Mar 2023 | CNY | 13.06 | 13.25 | 12.96 | 13.21 | 13.21 | +0.15 (+1.15%) | 11,191,264 |
| 29 Mar 2023 | CNY | 13.15 | 13.16 | 13 | 13.06 | 13.06 | 0.0 (0.0%) | 10,550,811 |
| 28 Mar 2023 | CNY | 12.98 | 13.29 | 12.97 | 13.06 | 13.06 | +0.08 (+0.62%) | 11,832,702 |
| 27 Mar 2023 | CNY | 12.95 | 13.01 | 12.77 | 12.98 | 12.98 | +0.02 (+0.15%) | 16,111,612 |
| 24 Mar 2023 | CNY | 13.09 | 13.09 | 12.93 | 12.96 | 12.96 | -0.16 (-1.22%) | 17,405,817 |
| 23 Mar 2023 | CNY | 13.13 | 13.24 | 12.98 | 13.12 | 13.12 | 0.0 (0.0%) | 16,953,766 |
| 22 Mar 2023 | CNY | 13.26 | 13.33 | 12.9 | 13.12 | 13.12 | +0.06 (+0.46%) | 23,148,480 |
| 21 Mar 2023 | CNY | 13.41 | 13.49 | 12.94 | 13.06 | 13.06 | -0.39 (-2.90%) | 36,382,074 |
| 20 Mar 2023 | CNY | 13.6 | 13.83 | 13.39 | 13.45 | 13.45 | -0.09 (-0.66%) | 28,024,434 |
| 17 Mar 2023 | CNY | 13.63 | 13.8 | 13.51 | 13.54 | 13.54 | +0.04 (+0.30%) | 17,459,256 |
| 16 Mar 2023 | CNY | 13.56 | 13.76 | 13.48 | 13.5 | 13.5 | -0.14 (-1.03%) | 15,720,849 |
| 15 Mar 2023 | CNY | 13.31 | 13.73 | 13.26 | 13.64 | 13.64 | +0.32 (+2.40%) | 17,972,466 |
| 14 Mar 2023 | CNY | 13.35 | 13.5 | 13.32 | 13.32 | 13.32 | -0.08 (-0.60%) | 14,657,439 |
| 13 Mar 2023 | CNY | 13.24 | 13.43 | 13.24 | 13.4 | 13.4 | +0.16 (+1.21%) | 14,377,008 |
| 10 Mar 2023 | CNY | 13.2 | 13.28 | 13.13 | 13.24 | 13.24 | -0.02 (-0.15%) | 9,301,200 |
| 9 Mar 2023 | CNY | 13.16 | 13.32 | 13.06 | 13.26 | 13.26 | +0.11 (+0.84%) | 13,109,200 |
| 8 Mar 2023 | CNY | 13.18 | 13.24 | 13.01 | 13.15 | 13.15 | -0.07 (-0.53%) | 14,631,044 |
| 7 Mar 2023 | CNY | 13.27 | 13.48 | 13.18 | 13.22 | 13.22 | -0.06 (-0.45%) | 18,021,704 |
| 6 Mar 2023 | CNY | 13.21 | 13.4 | 13.12 | 13.28 | 13.28 | +0.07 (+0.53%) | 21,189,026 |
| 3 Mar 2023 | CNY | 13.19 | 13.36 | 13.11 | 13.21 | 13.21 | -0.01 (-0.08%) | 15,018,844 |
| 2 Mar 2023 | CNY | 13.09 | 13.3 | 12.98 | 13.22 | 13.22 | +0.03 (+0.23%) | 22,766,695 |
| 1 Mar 2023 | CNY | 12.7 | 13.24 | 12.67 | 13.19 | 13.19 | +0.48 (+3.78%) | 29,073,585 |
| 28 Feb 2023 | CNY | 12.57 | 12.71 | 12.56 | 12.71 | 12.71 | +0.15 (+1.19%) | 12,665,650 |
| 27 Feb 2023 | CNY | 12.6 | 12.7 | 12.49 | 12.56 | 12.56 | -0.08 (-0.63%) | 8,675,135 |
