| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 14.92 | 15.12 | 14.84 | 14.86 | 14.86 | -0.06 (-0.40%) | 21,153,587 |
| 27 Mar 2023 | CNY | 15.2 | 15.2 | 14.89 | 14.92 | 14.92 | -0.32 (-2.10%) | 26,030,598 |
| 24 Mar 2023 | CNY | 15.63 | 15.63 | 15.18 | 15.24 | 15.24 | -0.4 (-2.56%) | 27,512,790 |
| 23 Mar 2023 | CNY | 15.21 | 15.9 | 15.09 | 15.64 | 15.64 | +0.29 (+1.89%) | 40,612,104 |
| 22 Mar 2023 | CNY | 15.27 | 15.52 | 15.18 | 15.35 | 15.35 | -0.26 (-1.67%) | 35,120,778 |
| 21 Mar 2023 | CNY | 15.52 | 15.97 | 15.41 | 15.61 | 15.61 | +0.43 (+2.83%) | 54,880,334 |
| 20 Mar 2023 | CNY | 15.22 | 15.58 | 15.08 | 15.18 | 15.18 | -0.12 (-0.78%) | 31,831,670 |
| 17 Mar 2023 | CNY | 15.34 | 15.5 | 15.22 | 15.3 | 15.3 | +0.03 (+0.20%) | 32,291,910 |
| 16 Mar 2023 | CNY | 15.8 | 15.85 | 15.25 | 15.27 | 15.27 | -0.81 (-5.04%) | 43,185,136 |
| 15 Mar 2023 | CNY | 15.76 | 16.25 | 15.58 | 16.08 | 16.08 | +0.05 (+0.31%) | 52,454,764 |
| 14 Mar 2023 | CNY | 15 | 16.45 | 14.82 | 16.03 | 16.03 | +0.93 (+6.16%) | 87,941,027 |
| 13 Mar 2023 | CNY | 14.86 | 15.11 | 14.81 | 15.1 | 15.1 | +0.24 (+1.62%) | 40,254,171 |
| 10 Mar 2023 | CNY | 15.45 | 15.52 | 14.82 | 14.86 | 14.86 | -0.59 (-3.82%) | 47,634,285 |
| 9 Mar 2023 | CNY | 15.8 | 16.14 | 15.23 | 15.45 | 15.45 | -0.73 (-4.51%) | 70,109,629 |
| 8 Mar 2023 | CNY | 15.59 | 16.2 | 15.14 | 16.18 | 16.18 | +0.58 (+3.72%) | 90,953,854 |
| 7 Mar 2023 | CNY | 16.81 | 17.28 | 15.6 | 15.6 | 15.6 | -0.64 (-3.94%) | 138,856,576 |
| 6 Mar 2023 | CNY | 15.95 | 16.24 | 15.68 | 16.24 | 16.24 | +1.48 (+10.03%) | 37,164,769 |
| 3 Mar 2023 | CNY | 13.59 | 14.76 | 13.44 | 14.76 | 14.76 | +1.34 (+9.99%) | 42,362,230 |
| 2 Mar 2023 | CNY | 13.33 | 13.55 | 13.27 | 13.42 | 13.42 | +0.08 (+0.60%) | 19,152,267 |
| 1 Mar 2023 | CNY | 13.3 | 13.36 | 13.15 | 13.34 | 13.34 | +0.04 (+0.30%) | 9,678,024 |
| 28 Feb 2023 | CNY | 13.3 | 13.3 | 13.1 | 13.3 | 13.3 | 0.0 (0.0%) | 10,951,686 |
| 27 Feb 2023 | CNY | 13.27 | 13.42 | 13.16 | 13.3 | 13.3 | -0.01 (-0.08%) | 13,829,734 |
| 24 Feb 2023 | CNY | 13.01 | 13.47 | 13.01 | 13.31 | 13.31 | +0.19 (+1.45%) | 23,211,639 |
| 23 Feb 2023 | CNY | 13.1 | 13.23 | 13.01 | 13.12 | 13.12 | -0.01 (-0.08%) | 11,624,233 |
| 22 Feb 2023 | CNY | 13.01 | 13.24 | 12.99 | 13.13 | 13.13 | +0.12 (+0.92%) | 12,263,404 |
| 21 Feb 2023 | CNY | 12.83 | 13.14 | 12.82 | 13.01 | 13.01 | +0.09 (+0.70%) | 12,231,188 |
| 20 Feb 2023 | CNY | 12.83 | 12.93 | 12.66 | 12.92 | 12.92 | +0.03 (+0.23%) | 10,283,670 |
| 17 Feb 2023 | CNY | 12.85 | 12.94 | 12.72 | 12.89 | 12.89 | +0.04 (+0.31%) | 10,342,781 |
| 16 Feb 2023 | CNY | 13.27 | 13.27 | 12.73 | 12.85 | 12.85 | -0.43 (-3.24%) | 14,972,710 |
| 15 Feb 2023 | CNY | 13.31 | 13.36 | 13.14 | 13.28 | 13.28 | -0.03 (-0.23%) | 11,240,793 |
