| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 15.12 | 15.25 | 14.88 | 15.09 | 15.09 | -0.1 (-0.66%) | 1,559,500 |
| 4 Apr 2023 | CNY | 15.5 | 15.65 | 15.11 | 15.19 | 15.19 | -0.38 (-2.44%) | 1,420,200 |
| 3 Apr 2023 | CNY | 15.72 | 15.88 | 15.49 | 15.57 | 15.57 | -0.19 (-1.21%) | 1,627,000 |
| 31 Mar 2023 | CNY | 15.15 | 15.8 | 15.05 | 15.76 | 15.76 | +0.64 (+4.23%) | 2,177,200 |
| 30 Mar 2023 | CNY | 15.29 | 15.29 | 14.87 | 15.12 | 15.12 | -0.11 (-0.72%) | 1,193,000 |
| 29 Mar 2023 | CNY | 15.65 | 15.65 | 15.19 | 15.23 | 15.23 | -0.35 (-2.25%) | 1,246,900 |
| 28 Mar 2023 | CNY | 15.77 | 15.78 | 15.5 | 15.58 | 15.58 | -0.16 (-1.02%) | 778,600 |
| 27 Mar 2023 | CNY | 15.65 | 15.78 | 15.54 | 15.74 | 15.74 | +0.07 (+0.45%) | 1,010,700 |
| 24 Mar 2023 | CNY | 15.85 | 15.85 | 15.6 | 15.67 | 15.67 | -0.13 (-0.82%) | 1,243,900 |
| 23 Mar 2023 | CNY | 15.83 | 16.05 | 15.66 | 15.8 | 15.8 | -0.04 (-0.25%) | 1,074,000 |
| 22 Mar 2023 | CNY | 15.67 | 15.95 | 15.65 | 15.84 | 15.84 | +0.19 (+1.21%) | 1,416,300 |
| 21 Mar 2023 | CNY | 15.35 | 15.67 | 15.3 | 15.65 | 15.65 | +0.24 (+1.56%) | 912,200 |
| 20 Mar 2023 | CNY | 15.36 | 15.58 | 15.06 | 15.41 | 15.41 | +0.04 (+0.26%) | 1,374,700 |
| 17 Mar 2023 | CNY | 15.28 | 15.52 | 15.23 | 15.37 | 15.37 | +0.14 (+0.92%) | 884,600 |
| 16 Mar 2023 | CNY | 15.46 | 15.46 | 15.17 | 15.23 | 15.23 | -0.21 (-1.36%) | 633,700 |
| 15 Mar 2023 | CNY | 15.36 | 15.5 | 15.25 | 15.44 | 15.44 | +0.19 (+1.25%) | 774,100 |
| 14 Mar 2023 | CNY | 15.46 | 15.6 | 15.08 | 15.25 | 15.25 | -0.32 (-2.06%) | 1,128,900 |
| 13 Mar 2023 | CNY | 15.69 | 15.86 | 15.39 | 15.57 | 15.57 | -0.11 (-0.70%) | 1,043,700 |
| 10 Mar 2023 | CNY | 15.92 | 16.09 | 15.62 | 15.68 | 15.68 | -0.29 (-1.82%) | 1,714,420 |
| 9 Mar 2023 | CNY | 16.18 | 16.2 | 15.9 | 15.97 | 15.97 | -0.14 (-0.87%) | 854,500 |
| 8 Mar 2023 | CNY | 15.84 | 16.11 | 15.74 | 16.11 | 16.11 | +0.25 (+1.58%) | 1,773,728 |
| 7 Mar 2023 | CNY | 16.29 | 16.37 | 15.83 | 15.86 | 15.86 | -0.45 (-2.76%) | 1,483,728 |
| 6 Mar 2023 | CNY | 16.63 | 16.63 | 16.27 | 16.31 | 16.31 | -0.24 (-1.45%) | 1,465,710 |
| 3 Mar 2023 | CNY | 17.01 | 17.01 | 16.39 | 16.55 | 16.55 | -0.41 (-2.42%) | 1,713,710 |
| 2 Mar 2023 | CNY | 16.71 | 17.05 | 16.63 | 16.96 | 16.96 | +0.31 (+1.86%) | 2,092,310 |
| 1 Mar 2023 | CNY | 16.92 | 16.92 | 16.45 | 16.65 | 16.65 | -0.22 (-1.30%) | 2,381,900 |
| 28 Feb 2023 | CNY | 16.4 | 17.28 | 16.4 | 16.87 | 16.87 | +0.5 (+3.05%) | 3,315,000 |
| 27 Feb 2023 | CNY | 16.41 | 16.68 | 16.27 | 16.37 | 16.37 | -0.07 (-0.43%) | 1,755,600 |
| 24 Feb 2023 | CNY | 16.12 | 16.52 | 16 | 16.44 | 16.44 | +0.38 (+2.37%) | 1,603,101 |
| 23 Feb 2023 | CNY | 16 | 16.32 | 15.98 | 16.06 | 16.06 | -0.02 (-0.12%) | 893,600 |
