| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 16.16 | 16.3 | 15.84 | 16.04 | 16.04 | -0.2 (-1.23%) | 38,013,812 |
| 6 Apr 2023 | CNY | 15.8 | 16.5 | 15.74 | 16.24 | 16.24 | +0.5 (+3.18%) | 57,365,225 |
| 4 Apr 2023 | CNY | 15.25 | 15.91 | 15.22 | 15.74 | 15.74 | +0.41 (+2.67%) | 54,216,319 |
| 3 Apr 2023 | CNY | 15.08 | 15.38 | 15.08 | 15.33 | 15.33 | +0.32 (+2.13%) | 30,325,875 |
| 31 Mar 2023 | CNY | 14.91 | 15.08 | 14.83 | 15.01 | 15.01 | +0.07 (+0.47%) | 18,641,446 |
| 30 Mar 2023 | CNY | 14.86 | 15.18 | 14.86 | 14.94 | 14.94 | +0.08 (+0.54%) | 22,102,319 |
| 29 Mar 2023 | CNY | 14.75 | 15.13 | 14.69 | 14.86 | 14.86 | +0.12 (+0.81%) | 22,636,274 |
| 28 Mar 2023 | CNY | 15.39 | 15.45 | 14.74 | 14.74 | 14.74 | -0.72 (-4.66%) | 32,322,880 |
| 27 Mar 2023 | CNY | 15.27 | 15.58 | 15.12 | 15.46 | 15.46 | +0.22 (+1.44%) | 30,887,138 |
| 24 Mar 2023 | CNY | 15.27 | 15.43 | 15.11 | 15.24 | 15.24 | -0.15 (-0.97%) | 23,777,291 |
| 23 Mar 2023 | CNY | 14.9 | 15.44 | 14.85 | 15.39 | 15.39 | +0.41 (+2.74%) | 37,553,407 |
| 22 Mar 2023 | CNY | 14.9 | 15.05 | 14.75 | 14.98 | 14.98 | -0.01 (-0.07%) | 27,038,367 |
| 21 Mar 2023 | CNY | 15.09 | 15.43 | 14.8 | 14.99 | 14.99 | -0.09 (-0.60%) | 38,770,335 |
| 20 Mar 2023 | CNY | 14.91 | 15.51 | 14.86 | 15.08 | 15.08 | +0.13 (+0.87%) | 39,976,507 |
| 17 Mar 2023 | CNY | 14.91 | 15.07 | 14.71 | 14.95 | 14.95 | +0.23 (+1.56%) | 34,483,010 |
| 16 Mar 2023 | CNY | 14.8 | 15.14 | 14.7 | 14.72 | 14.72 | -0.26 (-1.74%) | 36,123,919 |
| 15 Mar 2023 | CNY | 14.48 | 15.14 | 14.4 | 14.98 | 14.98 | +0.49 (+3.38%) | 60,102,121 |
| 14 Mar 2023 | CNY | 14.2 | 14.57 | 13.85 | 14.49 | 14.49 | +0.2 (+1.40%) | 43,419,508 |
| 13 Mar 2023 | CNY | 14.26 | 14.35 | 14.02 | 14.29 | 14.29 | +0.05 (+0.35%) | 24,876,415 |
| 10 Mar 2023 | CNY | 14.09 | 14.32 | 13.97 | 14.24 | 14.24 | +0.05 (+0.35%) | 30,906,851 |
| 9 Mar 2023 | CNY | 13.99 | 14.33 | 13.99 | 14.19 | 14.19 | +0.22 (+1.57%) | 30,579,219 |
| 8 Mar 2023 | CNY | 13.85 | 14.07 | 13.81 | 13.97 | 13.97 | +0.09 (+0.65%) | 16,410,369 |
| 7 Mar 2023 | CNY | 14.19 | 14.23 | 13.84 | 13.88 | 13.88 | -0.28 (-1.98%) | 21,005,263 |
| 6 Mar 2023 | CNY | 14.03 | 14.23 | 13.86 | 14.16 | 14.16 | +0.18 (+1.29%) | 23,959,842 |
| 3 Mar 2023 | CNY | 13.9 | 14.03 | 13.84 | 13.98 | 13.98 | +0.21 (+1.53%) | 19,009,733 |
| 2 Mar 2023 | CNY | 14.05 | 14.09 | 13.77 | 13.77 | 13.77 | -0.31 (-2.20%) | 21,405,918 |
| 1 Mar 2023 | CNY | 13.58 | 14.11 | 13.55 | 14.08 | 14.08 | +0.46 (+3.38%) | 33,604,738 |
| 28 Feb 2023 | CNY | 13.71 | 13.71 | 13.44 | 13.62 | 13.62 | -0.26 (-1.87%) | 26,407,625 |
| 27 Feb 2023 | CNY | 13.71 | 13.88 | 13.49 | 13.88 | 13.88 | +0.03 (+0.22%) | 22,050,992 |
| 24 Feb 2023 | CNY | 13.91 | 13.97 | 13.73 | 13.85 | 13.85 | -0.03 (-0.22%) | 10,991,243 |
