| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 15.47 | 15.66 | 15.45 | 15.65 | 15.65 | +0.11 (+0.71%) | 4,299,440 |
| 13 Apr 2023 | CNY | 15.41 | 15.56 | 15.4 | 15.54 | 15.54 | +0.09 (+0.58%) | 3,768,920 |
| 12 Apr 2023 | CNY | 15.42 | 15.56 | 15.33 | 15.45 | 15.45 | +0.05 (+0.32%) | 3,821,610 |
| 11 Apr 2023 | CNY | 15.48 | 15.48 | 15.19 | 15.4 | 15.4 | -0.04 (-0.26%) | 3,421,350 |
| 10 Apr 2023 | CNY | 15.4 | 15.45 | 15.31 | 15.44 | 15.44 | +0.04 (+0.26%) | 2,992,550 |
| 7 Apr 2023 | CNY | 15.23 | 15.43 | 15.14 | 15.4 | 15.4 | +0.22 (+1.45%) | 3,091,580 |
| 6 Apr 2023 | CNY | 15.43 | 15.47 | 15.13 | 15.18 | 15.18 | -0.25 (-1.62%) | 3,203,020 |
| 4 Apr 2023 | CNY | 15.38 | 15.52 | 15.36 | 15.43 | 15.43 | +0.01 (+0.06%) | 3,112,000 |
| 3 Apr 2023 | CNY | 15.48 | 15.49 | 15.3 | 15.42 | 15.42 | +0.07 (+0.46%) | 3,903,390 |
| 31 Mar 2023 | CNY | 15.22 | 15.42 | 15.15 | 15.35 | 15.35 | +0.14 (+0.92%) | 4,478,450 |
| 30 Mar 2023 | CNY | 14.95 | 15.24 | 14.85 | 15.21 | 15.21 | +0.23 (+1.54%) | 3,971,390 |
| 29 Mar 2023 | CNY | 15.11 | 15.15 | 14.95 | 14.98 | 14.98 | -0.1 (-0.66%) | 3,054,600 |
| 28 Mar 2023 | CNY | 15.19 | 15.23 | 15.06 | 15.08 | 15.08 | -0.04 (-0.26%) | 3,123,350 |
| 27 Mar 2023 | CNY | 15.25 | 15.25 | 15.06 | 15.12 | 15.12 | -0.04 (-0.26%) | 3,641,200 |
| 24 Mar 2023 | CNY | 15.49 | 15.49 | 15.15 | 15.16 | 15.16 | -0.29 (-1.88%) | 5,398,100 |
| 23 Mar 2023 | CNY | 15.6 | 15.6 | 15.41 | 15.45 | 15.45 | -0.11 (-0.71%) | 2,906,460 |
| 22 Mar 2023 | CNY | 15.45 | 15.65 | 15.43 | 15.56 | 15.56 | +0.15 (+0.97%) | 3,502,080 |
| 21 Mar 2023 | CNY | 15.38 | 15.45 | 15.3 | 15.41 | 15.41 | +0.08 (+0.52%) | 2,991,380 |
| 20 Mar 2023 | CNY | 15.35 | 15.43 | 15.25 | 15.33 | 15.33 | +0.02 (+0.13%) | 3,366,460 |
| 17 Mar 2023 | CNY | 15.55 | 15.62 | 15.25 | 15.31 | 15.31 | -0.15 (-0.97%) | 5,622,730 |
| 16 Mar 2023 | CNY | 15.76 | 15.82 | 15.41 | 15.46 | 15.46 | -0.39 (-2.46%) | 4,802,810 |
| 15 Mar 2023 | CNY | 15.8 | 15.9 | 15.75 | 15.85 | 15.85 | +0.14 (+0.89%) | 2,678,910 |
| 14 Mar 2023 | CNY | 15.98 | 16.15 | 15.65 | 15.71 | 15.71 | -0.41 (-2.54%) | 3,947,690 |
| 13 Mar 2023 | CNY | 15.93 | 16.16 | 15.92 | 16.12 | 16.12 | +0.18 (+1.13%) | 3,479,020 |
| 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%) | 2,866,720 |
| 8 Mar 2023 | CNY | 16.21 | 16.45 | 16.16 | 16.31 | 16.31 | 0.0 (0.0%) | 4,385,450 |
| 7 Mar 2023 | CNY | 16.5 | 16.69 | 16.3 | 16.31 | 16.31 | -0.15 (-0.91%) | 4,051,980 |
| 6 Mar 2023 | CNY | 16.71 | 16.78 | 16.32 | 16.46 | 16.46 | -0.23 (-1.38%) | 5,967,980 |
| 3 Mar 2023 | CNY | 16.68 | 16.79 | 16.61 | 16.69 | 16.69 | +0.03 (+0.18%) | 3,407,320 |
