| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 14.87 | 15.1 | 14.76 | 15.03 | 15.03 | +0.21 (+1.42%) | 30,059,491 |
| 28 Mar 2023 | CNY | 15.06 | 15.65 | 14.8 | 14.82 | 14.82 | -0.36 (-2.37%) | 54,725,409 |
| 27 Mar 2023 | CNY | 14.42 | 15.2 | 14.32 | 15.18 | 15.18 | +0.63 (+4.33%) | 59,274,715 |
| 24 Mar 2023 | CNY | 14.05 | 14.7 | 13.9 | 14.55 | 14.55 | +0.45 (+3.19%) | 55,437,437 |
| 23 Mar 2023 | CNY | 13.77 | 14.17 | 13.72 | 14.1 | 14.1 | +0.32 (+2.32%) | 38,757,799 |
| 22 Mar 2023 | CNY | 13.9 | 14.08 | 13.71 | 13.78 | 13.78 | -0.03 (-0.22%) | 21,333,818 |
| 21 Mar 2023 | CNY | 13.8 | 13.89 | 13.67 | 13.81 | 13.81 | +0.04 (+0.29%) | 20,641,631 |
| 20 Mar 2023 | CNY | 13.39 | 13.77 | 13.16 | 13.77 | 13.77 | +0.33 (+2.46%) | 34,800,020 |
| 17 Mar 2023 | CNY | 13.36 | 13.54 | 13.16 | 13.44 | 13.44 | +0.21 (+1.59%) | 24,170,672 |
| 16 Mar 2023 | CNY | 13.77 | 13.77 | 13.22 | 13.23 | 13.23 | -0.6 (-4.34%) | 33,705,635 |
| 15 Mar 2023 | CNY | 14.03 | 14.09 | 13.82 | 13.83 | 13.83 | -0.13 (-0.93%) | 27,475,045 |
| 14 Mar 2023 | CNY | 13.84 | 14.01 | 13.61 | 13.96 | 13.96 | +0.08 (+0.58%) | 37,622,834 |
| 13 Mar 2023 | CNY | 13.73 | 13.94 | 13.49 | 13.88 | 13.88 | +0.15 (+1.09%) | 42,102,112 |
| 10 Mar 2023 | CNY | 13.4 | 13.77 | 12.98 | 13.73 | 13.73 | +0.21 (+1.55%) | 47,399,200 |
| 9 Mar 2023 | CNY | 13.59 | 13.78 | 13.42 | 13.52 | 13.52 | -0.02 (-0.15%) | 31,378,437 |
| 8 Mar 2023 | CNY | 13.35 | 13.7 | 13.32 | 13.54 | 13.54 | +0.08 (+0.59%) | 34,527,969 |
| 7 Mar 2023 | CNY | 14 | 14.02 | 13.42 | 13.46 | 13.46 | -0.47 (-3.37%) | 61,703,903 |
| 6 Mar 2023 | CNY | 13.04 | 14.18 | 13.04 | 13.93 | 13.93 | +0.89 (+6.83%) | 113,295,196 |
| 3 Mar 2023 | CNY | 12.55 | 13.16 | 12.54 | 13.04 | 13.04 | +0.47 (+3.74%) | 52,220,538 |
| 2 Mar 2023 | CNY | 12.66 | 12.86 | 12.54 | 12.57 | 12.57 | -0.07 (-0.55%) | 21,867,942 |
| 1 Mar 2023 | CNY | 12.68 | 12.7 | 12.52 | 12.64 | 12.64 | -0.06 (-0.47%) | 18,323,495 |
| 28 Feb 2023 | CNY | 12.75 | 12.77 | 12.54 | 12.7 | 12.7 | -0.07 (-0.55%) | 21,980,562 |
| 27 Feb 2023 | CNY | 12.75 | 12.99 | 12.68 | 12.77 | 12.77 | -0.08 (-0.62%) | 25,678,493 |
| 24 Feb 2023 | CNY | 12.98 | 12.99 | 12.75 | 12.85 | 12.85 | -0.17 (-1.31%) | 22,663,090 |
| 23 Feb 2023 | CNY | 12.82 | 13.08 | 12.81 | 13.02 | 13.02 | +0.17 (+1.32%) | 32,644,024 |
| 22 Feb 2023 | CNY | 13 | 13.12 | 12.78 | 12.85 | 12.85 | -0.21 (-1.61%) | 32,625,623 |
| 21 Feb 2023 | CNY | 12.44 | 13.08 | 12.37 | 13.06 | 13.06 | +0.69 (+5.58%) | 69,654,539 |
| 20 Feb 2023 | CNY | 12.08 | 12.62 | 11.73 | 12.37 | 12.37 | +0.29 (+2.40%) | 59,590,973 |
| 17 Feb 2023 | CNY | 12.35 | 12.38 | 12.05 | 12.08 | 12.08 | -0.26 (-2.11%) | 18,847,718 |
| 16 Feb 2023 | CNY | 12.53 | 12.66 | 12.26 | 12.34 | 12.34 | -0.24 (-1.91%) | 24,537,606 |
