| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 15.7 | 16.05 | 15.62 | 15.9 | 15.9 | +0.2 (+1.27%) | 27,038,284 |
| 6 Apr 2023 | CNY | 15.68 | 15.84 | 15.42 | 15.7 | 15.7 | +0.02 (+0.13%) | 18,722,386 |
| 4 Apr 2023 | CNY | 15.69 | 15.93 | 15.53 | 15.68 | 15.68 | +0.07 (+0.45%) | 25,530,572 |
| 3 Apr 2023 | CNY | 15.3 | 15.75 | 15.23 | 15.61 | 15.61 | +0.39 (+2.56%) | 28,964,448 |
| 31 Mar 2023 | CNY | 15.33 | 15.42 | 15.06 | 15.22 | 15.22 | -0.08 (-0.52%) | 24,747,723 |
| 30 Mar 2023 | CNY | 14.8 | 15.3 | 14.73 | 15.3 | 15.3 | +0.44 (+2.96%) | 31,100,802 |
| 29 Mar 2023 | CNY | 14.67 | 15.15 | 14.58 | 14.86 | 14.86 | +0.2 (+1.36%) | 27,395,832 |
| 28 Mar 2023 | CNY | 14.55 | 14.9 | 14.46 | 14.66 | 14.66 | +0.12 (+0.83%) | 22,337,030 |
| 27 Mar 2023 | CNY | 14.51 | 14.67 | 14.43 | 14.54 | 14.54 | -0.01 (-0.07%) | 20,861,494 |
| 24 Mar 2023 | CNY | 14.7 | 14.9 | 14.41 | 14.55 | 14.55 | -0.15 (-1.02%) | 17,738,752 |
| 23 Mar 2023 | CNY | 14.62 | 14.82 | 14.53 | 14.7 | 14.7 | -0.02 (-0.14%) | 15,602,500 |
| 22 Mar 2023 | CNY | 14.87 | 15.1 | 14.55 | 14.72 | 14.72 | -0.15 (-1.01%) | 18,124,605 |
| 21 Mar 2023 | CNY | 14.31 | 14.97 | 14.28 | 14.87 | 14.87 | +0.56 (+3.91%) | 23,790,061 |
| 20 Mar 2023 | CNY | 14.36 | 14.48 | 14.15 | 14.31 | 14.31 | -0.02 (-0.14%) | 16,083,902 |
| 17 Mar 2023 | CNY | 14.29 | 14.5 | 14.29 | 14.33 | 14.33 | +0.15 (+1.06%) | 11,982,368 |
| 16 Mar 2023 | CNY | 14.41 | 14.45 | 14.12 | 14.18 | 14.18 | -0.38 (-2.61%) | 15,027,699 |
| 15 Mar 2023 | CNY | 14.73 | 14.86 | 14.51 | 14.56 | 14.56 | -0.07 (-0.48%) | 11,846,776 |
| 14 Mar 2023 | CNY | 15.17 | 15.17 | 14.46 | 14.63 | 14.63 | -0.56 (-3.69%) | 17,468,295 |
| 13 Mar 2023 | CNY | 14.8 | 15.22 | 14.7 | 15.19 | 15.19 | +0.4 (+2.70%) | 19,243,399 |
| 10 Mar 2023 | CNY | 15.14 | 15.17 | 14.76 | 14.79 | 14.79 | -0.41 (-2.70%) | 13,029,320 |
| 9 Mar 2023 | CNY | 15.64 | 15.65 | 15.13 | 15.2 | 15.2 | -0.44 (-2.81%) | 16,995,487 |
| 8 Mar 2023 | CNY | 15.67 | 15.87 | 15.45 | 15.64 | 15.64 | +0.07 (+0.45%) | 12,657,410 |
| 7 Mar 2023 | CNY | 15.94 | 16.03 | 15.56 | 15.57 | 15.57 | -0.5 (-3.11%) | 18,655,256 |
| 6 Mar 2023 | CNY | 15.8 | 16.15 | 15.71 | 16.07 | 16.07 | +0.29 (+1.84%) | 20,768,749 |
| 3 Mar 2023 | CNY | 15.7 | 15.82 | 15.57 | 15.78 | 15.78 | +0.11 (+0.70%) | 14,892,666 |
| 2 Mar 2023 | CNY | 15.55 | 15.95 | 15.49 | 15.67 | 15.67 | +0.08 (+0.51%) | 21,843,558 |
| 1 Mar 2023 | CNY | 15.51 | 15.69 | 15.27 | 15.59 | 15.59 | +0.1 (+0.65%) | 20,610,652 |
| 28 Feb 2023 | CNY | 15.07 | 15.69 | 15.01 | 15.49 | 15.49 | +0.41 (+2.72%) | 27,338,901 |
| 27 Feb 2023 | CNY | 14.87 | 15.2 | 14.77 | 15.08 | 15.08 | +0.08 (+0.53%) | 21,924,474 |
| 24 Feb 2023 | CNY | 14.75 | 15.03 | 14.59 | 15 | 15 | +0.26 (+1.76%) | 14,250,870 |
