| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 13.82 | 13.83 | 13.7 | 13.73 | 13.73 | -0.13 (-0.94%) | 4,163,118 |
| 7 Apr 2023 | CNY | 13.82 | 13.9 | 13.81 | 13.86 | 13.86 | 0.0 (0.0%) | 3,719,761 |
| 6 Apr 2023 | CNY | 14 | 14 | 13.8 | 13.86 | 13.86 | -0.18 (-1.28%) | 5,179,544 |
| 4 Apr 2023 | CNY | 14.05 | 14.14 | 13.94 | 14.04 | 14.04 | -0.03 (-0.21%) | 4,956,706 |
| 3 Apr 2023 | CNY | 14.04 | 14.22 | 14.02 | 14.07 | 14.07 | -0.01 (-0.07%) | 5,542,130 |
| 31 Mar 2023 | CNY | 14.15 | 14.22 | 14.06 | 14.08 | 14.08 | -0.18 (-1.26%) | 4,764,919 |
| 30 Mar 2023 | CNY | 14.11 | 14.27 | 13.78 | 14.26 | 14.26 | +0.12 (+0.85%) | 10,032,979 |
| 29 Mar 2023 | CNY | 14.25 | 14.27 | 14.12 | 14.14 | 14.14 | -0.1 (-0.70%) | 4,700,626 |
| 28 Mar 2023 | CNY | 14.33 | 14.38 | 14.2 | 14.24 | 14.24 | -0.06 (-0.42%) | 4,961,021 |
| 27 Mar 2023 | CNY | 14.4 | 14.4 | 14.22 | 14.3 | 14.3 | -0.09 (-0.63%) | 6,138,000 |
| 24 Mar 2023 | CNY | 14.7 | 14.7 | 14.3 | 14.39 | 14.39 | -0.35 (-2.37%) | 11,411,216 |
| 23 Mar 2023 | CNY | 14.6 | 14.75 | 14.53 | 14.74 | 14.74 | +0.14 (+0.96%) | 6,673,466 |
| 22 Mar 2023 | CNY | 14.46 | 14.66 | 14.45 | 14.6 | 14.6 | +0.11 (+0.76%) | 4,650,906 |
| 21 Mar 2023 | CNY | 14.38 | 14.49 | 14.28 | 14.49 | 14.49 | +0.2 (+1.40%) | 5,318,741 |
| 20 Mar 2023 | CNY | 14.46 | 14.51 | 14.25 | 14.29 | 14.29 | -0.13 (-0.90%) | 6,369,760 |
| 17 Mar 2023 | CNY | 14.28 | 14.58 | 14.25 | 14.42 | 14.42 | +0.22 (+1.55%) | 7,710,558 |
| 16 Mar 2023 | CNY | 14.52 | 14.52 | 14.15 | 14.2 | 14.2 | -0.39 (-2.67%) | 10,825,255 |
| 15 Mar 2023 | CNY | 14.36 | 14.63 | 14.36 | 14.59 | 14.59 | +0.25 (+1.74%) | 6,683,881 |
| 14 Mar 2023 | CNY | 14.61 | 14.69 | 14.26 | 14.34 | 14.34 | -0.27 (-1.85%) | 7,106,841 |
| 13 Mar 2023 | CNY | 14.46 | 14.66 | 14.44 | 14.61 | 14.61 | +0.07 (+0.48%) | 4,952,074 |
| 10 Mar 2023 | CNY | 14.89 | 14.91 | 14.53 | 14.54 | 14.54 | -0.34 (-2.28%) | 7,196,278 |
| 9 Mar 2023 | CNY | 14.94 | 15.1 | 14.84 | 14.88 | 14.88 | 0.0 (0.0%) | 5,112,800 |
| 8 Mar 2023 | CNY | 14.99 | 15.02 | 14.76 | 14.88 | 14.88 | -0.17 (-1.13%) | 7,492,073 |
| 7 Mar 2023 | CNY | 15.09 | 15.34 | 15.03 | 15.05 | 15.05 | +0.02 (+0.13%) | 11,981,327 |
| 6 Mar 2023 | CNY | 15.17 | 15.27 | 14.96 | 15.03 | 15.03 | -0.17 (-1.12%) | 8,052,815 |
| 3 Mar 2023 | CNY | 15.22 | 15.24 | 15.07 | 15.2 | 15.2 | -0.03 (-0.20%) | 6,539,567 |
| 2 Mar 2023 | CNY | 15.09 | 15.24 | 15.07 | 15.23 | 15.23 | +0.09 (+0.59%) | 8,251,702 |
| 1 Mar 2023 | CNY | 15.1 | 15.15 | 15.01 | 15.14 | 15.14 | +0.04 (+0.26%) | 5,997,769 |
| 28 Feb 2023 | CNY | 15.15 | 15.18 | 14.93 | 15.1 | 15.1 | -0.1 (-0.66%) | 7,423,291 |
| 27 Feb 2023 | CNY | 15.19 | 15.39 | 15.14 | 15.2 | 15.2 | +0.03 (+0.20%) | 8,968,677 |
