| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2023 | CNY | 15.35 | 15.43 | 15.25 | 15.33 | 15.33 | +0.02 (+0.13%) | 3,366,463 |
| 17 Mar 2023 | CNY | 15.55 | 15.62 | 15.25 | 15.31 | 15.31 | -0.15 (-0.97%) | 5,622,725 |
| 16 Mar 2023 | CNY | 15.76 | 15.82 | 15.41 | 15.46 | 15.46 | -0.39 (-2.46%) | 4,802,809 |
| 15 Mar 2023 | CNY | 15.8 | 15.9 | 15.75 | 15.85 | 15.85 | +0.14 (+0.89%) | 2,678,914 |
| 14 Mar 2023 | CNY | 15.98 | 16.15 | 15.65 | 15.71 | 15.71 | -0.41 (-2.54%) | 3,947,688 |
| 13 Mar 2023 | CNY | 15.93 | 16.16 | 15.92 | 16.12 | 16.12 | +0.18 (+1.13%) | 3,479,019 |
| 10 Mar 2023 | CNY | 16.23 | 16.33 | 15.9 | 15.94 | 15.94 | -0.33 (-2.03%) | 4,244,910 |
| 9 Mar 2023 | CNY | 16.28 | 16.42 | 16.24 | 16.27 | 16.27 | -0.04 (-0.25%) | 2,866,716 |
| 8 Mar 2023 | CNY | 16.21 | 16.45 | 16.16 | 16.31 | 16.31 | 0.0 (0.0%) | 4,385,445 |
| 7 Mar 2023 | CNY | 16.5 | 16.69 | 16.3 | 16.31 | 16.31 | -0.15 (-0.91%) | 4,051,981 |
| 6 Mar 2023 | CNY | 16.71 | 16.78 | 16.32 | 16.46 | 16.46 | -0.23 (-1.38%) | 5,967,978 |
| 3 Mar 2023 | CNY | 16.68 | 16.79 | 16.61 | 16.69 | 16.69 | +0.03 (+0.18%) | 3,407,324 |
| 2 Mar 2023 | CNY | 16.7 | 16.77 | 16.52 | 16.66 | 16.66 | -0.02 (-0.12%) | 4,580,648 |
| 1 Mar 2023 | CNY | 16.75 | 16.78 | 16.63 | 16.68 | 16.68 | -0.06 (-0.36%) | 3,398,261 |
| 28 Feb 2023 | CNY | 16.76 | 16.83 | 16.61 | 16.74 | 16.74 | +0.01 (+0.06%) | 3,413,509 |
| 27 Feb 2023 | CNY | 16.82 | 16.91 | 16.68 | 16.73 | 16.73 | -0.07 (-0.42%) | 3,147,798 |
| 24 Feb 2023 | CNY | 16.98 | 16.99 | 16.6 | 16.8 | 16.8 | -0.14 (-0.83%) | 3,732,316 |
| 23 Feb 2023 | CNY | 17.07 | 17.27 | 16.85 | 16.94 | 16.94 | -0.13 (-0.76%) | 5,819,872 |
| 22 Feb 2023 | CNY | 16.76 | 17.09 | 16.68 | 17.07 | 17.07 | +0.18 (+1.07%) | 7,619,410 |
| 21 Feb 2023 | CNY | 16.64 | 16.98 | 16.56 | 16.89 | 16.89 | +0.33 (+1.99%) | 8,032,529 |
| 20 Feb 2023 | CNY | 16.36 | 16.57 | 16.19 | 16.56 | 16.56 | +0.32 (+1.97%) | 4,663,224 |
| 17 Feb 2023 | CNY | 15.88 | 16.34 | 15.88 | 16.24 | 16.24 | +0.31 (+1.95%) | 4,802,584 |
| 16 Feb 2023 | CNY | 16.31 | 16.46 | 15 | 15.93 | 15.93 | -0.43 (-2.63%) | 6,748,744 |
| 15 Feb 2023 | CNY | 16.78 | 16.84 | 16.32 | 16.36 | 16.36 | -0.42 (-2.50%) | 5,003,269 |
| 14 Feb 2023 | CNY | 16.66 | 16.85 | 16.57 | 16.78 | 16.78 | +0.12 (+0.72%) | 3,955,228 |
| 13 Feb 2023 | CNY | 16.43 | 16.66 | 16.32 | 16.66 | 16.66 | +0.3 (+1.83%) | 3,615,637 |
| 10 Feb 2023 | CNY | 16.52 | 16.58 | 16.25 | 16.36 | 16.36 | -0.17 (-1.03%) | 3,283,499 |
| 9 Feb 2023 | CNY | 16.44 | 16.57 | 16.34 | 16.53 | 16.53 | +0.1 (+0.61%) | 3,045,696 |
| 8 Feb 2023 | CNY | 16.66 | 16.66 | 16.4 | 16.43 | 16.43 | -0.13 (-0.79%) | 2,686,220 |
| 7 Feb 2023 | CNY | 16.62 | 16.65 | 16.4 | 16.56 | 16.56 | +0.08 (+0.49%) | 3,834,340 |
