| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 16.21 | 16.56 | 15.71 | 16.08 | 16.08 | -0.06 (-0.37%) | 47,466,277 |
| 6 Apr 2023 | CNY | 15.71 | 16.5 | 15.64 | 16.14 | 16.14 | +0.22 (+1.38%) | 55,441,841 |
| 4 Apr 2023 | CNY | 15.88 | 16.37 | 15.45 | 15.92 | 15.92 | +0.44 (+2.84%) | 91,761,655 |
| 3 Apr 2023 | CNY | 14.05 | 15.48 | 14.04 | 15.48 | 15.48 | +1.41 (+10.02%) | 60,404,865 |
| 31 Mar 2023 | CNY | 13.72 | 14.16 | 13.51 | 14.07 | 14.07 | +0.32 (+2.33%) | 19,301,001 |
| 30 Mar 2023 | CNY | 13.97 | 14.01 | 13.58 | 13.75 | 13.75 | -0.3 (-2.14%) | 19,697,927 |
| 29 Mar 2023 | CNY | 14.22 | 14.28 | 14 | 14.05 | 14.05 | -0.16 (-1.13%) | 19,440,936 |
| 28 Mar 2023 | CNY | 14.5 | 14.55 | 14.09 | 14.21 | 14.21 | -0.49 (-3.33%) | 32,336,014 |
| 27 Mar 2023 | CNY | 14.05 | 14.82 | 14.05 | 14.7 | 14.7 | +0.69 (+4.93%) | 49,702,751 |
| 24 Mar 2023 | CNY | 13.81 | 14.09 | 13.67 | 14.01 | 14.01 | +0.1 (+0.72%) | 24,028,166 |
| 23 Mar 2023 | CNY | 13.65 | 14.06 | 13.55 | 13.91 | 13.91 | +0.14 (+1.02%) | 28,322,889 |
| 22 Mar 2023 | CNY | 13.68 | 13.81 | 13.44 | 13.77 | 13.77 | +0.12 (+0.88%) | 22,425,288 |
| 21 Mar 2023 | CNY | 13.01 | 13.75 | 12.89 | 13.65 | 13.65 | +0.68 (+5.24%) | 35,699,396 |
| 20 Mar 2023 | CNY | 13.15 | 13.39 | 12.9 | 12.97 | 12.97 | -0.06 (-0.46%) | 22,013,843 |
| 17 Mar 2023 | CNY | 12.71 | 13.2 | 12.71 | 13.03 | 13.03 | +0.4 (+3.17%) | 22,840,585 |
| 16 Mar 2023 | CNY | 12.66 | 12.86 | 12.48 | 12.63 | 12.63 | -0.1 (-0.79%) | 11,369,400 |
| 15 Mar 2023 | CNY | 12.96 | 13.04 | 12.7 | 12.73 | 12.73 | -0.15 (-1.16%) | 12,327,700 |
| 14 Mar 2023 | CNY | 13.06 | 13.16 | 12.68 | 12.88 | 12.88 | -0.26 (-1.98%) | 11,727,854 |
| 13 Mar 2023 | CNY | 12.76 | 13.14 | 12.6 | 13.14 | 13.14 | +0.41 (+3.22%) | 16,510,527 |
| 10 Mar 2023 | CNY | 12.68 | 13.05 | 12.66 | 12.73 | 12.73 | -0.09 (-0.70%) | 11,738,963 |
| 9 Mar 2023 | CNY | 12.8 | 12.9 | 12.51 | 12.82 | 12.82 | 0.0 (0.0%) | 9,667,400 |
| 8 Mar 2023 | CNY | 12.62 | 12.92 | 12.61 | 12.82 | 12.82 | +0.15 (+1.18%) | 7,903,972 |
| 7 Mar 2023 | CNY | 13.05 | 13.11 | 12.65 | 12.67 | 12.67 | -0.41 (-3.13%) | 12,475,270 |
| 6 Mar 2023 | CNY | 13.18 | 13.2 | 13 | 13.08 | 13.08 | -0.11 (-0.83%) | 10,360,717 |
| 3 Mar 2023 | CNY | 13.3 | 13.33 | 13.03 | 13.19 | 13.19 | -0.16 (-1.20%) | 11,998,599 |
| 2 Mar 2023 | CNY | 13.4 | 13.47 | 13.28 | 13.35 | 13.35 | -0.03 (-0.22%) | 11,739,984 |
| 1 Mar 2023 | CNY | 12.98 | 13.44 | 12.85 | 13.38 | 13.38 | +0.4 (+3.08%) | 23,889,060 |
| 28 Feb 2023 | CNY | 12.9 | 13.13 | 12.79 | 12.98 | 12.98 | +0.21 (+1.64%) | 14,143,199 |
| 27 Feb 2023 | CNY | 12.84 | 12.98 | 12.6 | 12.77 | 12.77 | -0.22 (-1.69%) | 13,992,473 |
| 24 Feb 2023 | CNY | 12.95 | 13.14 | 12.89 | 12.99 | 12.99 | +0.04 (+0.31%) | 10,439,897 |
