| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 15.19 | 15.29 | 14.82 | 15.15 | 15.15 | -0.07 (-0.46%) | 33,850,411 |
| 17 Apr 2023 | CNY | 15.4 | 15.45 | 15 | 15.22 | 15.22 | -0.2 (-1.30%) | 30,645,196 |
| 14 Apr 2023 | CNY | 15.54 | 16.02 | 15.31 | 15.42 | 15.42 | -0.14 (-0.90%) | 46,952,309 |
| 13 Apr 2023 | CNY | 15.3 | 16.03 | 15.2 | 15.56 | 15.56 | +0.03 (+0.19%) | 50,013,926 |
| 12 Apr 2023 | CNY | 15.33 | 15.72 | 15.13 | 15.53 | 15.53 | +0.32 (+2.10%) | 39,211,972 |
| 11 Apr 2023 | CNY | 15.52 | 15.57 | 14.96 | 15.21 | 15.21 | -0.49 (-3.12%) | 64,248,166 |
| 10 Apr 2023 | CNY | 15.72 | 16.34 | 15.57 | 15.7 | 15.7 | -0.05 (-0.32%) | 68,460,892 |
| 7 Apr 2023 | CNY | 16 | 16.15 | 15.68 | 15.75 | 15.75 | -0.06 (-0.38%) | 42,253,170 |
| 6 Apr 2023 | CNY | 15.96 | 16.2 | 15.61 | 15.81 | 15.81 | -0.61 (-3.71%) | 76,546,575 |
| 4 Apr 2023 | CNY | 16.78 | 16.84 | 15.81 | 16.42 | 16.42 | +1 (+6.49%) | 163,784,512 |
| 3 Apr 2023 | CNY | 14.75 | 15.42 | 14.6 | 15.42 | 15.42 | +1.4 (+9.99%) | 42,841,599 |
| 31 Mar 2023 | CNY | 13.57 | 14.13 | 13.44 | 14.02 | 14.02 | +0.6 (+4.47%) | 40,335,140 |
| 30 Mar 2023 | CNY | 13.55 | 13.69 | 13.35 | 13.42 | 13.42 | -0.17 (-1.25%) | 22,669,884 |
| 29 Mar 2023 | CNY | 13.84 | 13.96 | 13.48 | 13.59 | 13.59 | -0.26 (-1.88%) | 30,483,411 |
| 28 Mar 2023 | CNY | 13.49 | 14.05 | 13.31 | 13.85 | 13.85 | +0.3 (+2.21%) | 46,543,715 |
| 27 Mar 2023 | CNY | 13.6 | 13.83 | 13.38 | 13.55 | 13.55 | -0.04 (-0.29%) | 32,824,387 |
| 24 Mar 2023 | CNY | 13.47 | 13.65 | 13.23 | 13.59 | 13.59 | +0.11 (+0.82%) | 32,125,186 |
| 23 Mar 2023 | CNY | 13.38 | 13.49 | 13.33 | 13.48 | 13.48 | +0.05 (+0.37%) | 24,407,415 |
| 22 Mar 2023 | CNY | 13.33 | 13.52 | 13.24 | 13.43 | 13.43 | +0.08 (+0.60%) | 26,595,806 |
| 21 Mar 2023 | CNY | 13.29 | 13.57 | 13.12 | 13.35 | 13.35 | +0.2 (+1.52%) | 35,510,284 |
| 20 Mar 2023 | CNY | 13.38 | 13.5 | 13.08 | 13.15 | 13.15 | -0.08 (-0.60%) | 42,349,584 |
| 17 Mar 2023 | CNY | 12.89 | 13.32 | 12.89 | 13.23 | 13.23 | +0.56 (+4.42%) | 40,801,337 |
| 16 Mar 2023 | CNY | 12.85 | 12.88 | 12.53 | 12.67 | 12.67 | -0.24 (-1.86%) | 25,754,786 |
| 15 Mar 2023 | CNY | 13.09 | 13.14 | 12.88 | 12.91 | 12.91 | -0.15 (-1.15%) | 27,766,176 |
| 14 Mar 2023 | CNY | 12.7 | 13.24 | 12.63 | 13.06 | 13.06 | +0.36 (+2.83%) | 51,103,812 |
| 13 Mar 2023 | CNY | 12.23 | 12.71 | 12.2 | 12.7 | 12.7 | +0.45 (+3.67%) | 28,538,726 |
| 10 Mar 2023 | CNY | 12.3 | 12.43 | 12.23 | 12.25 | 12.25 | -0.15 (-1.21%) | 13,347,858 |
| 9 Mar 2023 | CNY | 12.45 | 12.49 | 12.21 | 12.4 | 12.4 | +0.03 (+0.24%) | 13,483,912 |
| 8 Mar 2023 | CNY | 12.19 | 12.45 | 12.16 | 12.37 | 12.37 | +0.24 (+1.98%) | 16,904,497 |
| 7 Mar 2023 | CNY | 12.53 | 12.55 | 12.13 | 12.13 | 12.13 | -0.41 (-3.27%) | 22,264,964 |
