| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 15.82 | 15.89 | 15.41 | 15.52 | 15.52 | -0.29 (-1.83%) | 9,359,465 |
| 6 Apr 2023 | CNY | 15.28 | 15.99 | 15.21 | 15.81 | 15.81 | +0.46 (+3.00%) | 13,405,466 |
| 4 Apr 2023 | CNY | 15.45 | 15.88 | 15.31 | 15.35 | 15.35 | -0.19 (-1.22%) | 10,087,222 |
| 3 Apr 2023 | CNY | 15 | 15.73 | 14.98 | 15.54 | 15.54 | +0.53 (+3.53%) | 10,379,801 |
| 31 Mar 2023 | CNY | 15.15 | 15.23 | 14.92 | 15.01 | 15.01 | -0.2 (-1.31%) | 5,489,900 |
| 30 Mar 2023 | CNY | 15.11 | 15.4 | 15.1 | 15.21 | 15.21 | +0.06 (+0.40%) | 5,637,500 |
| 29 Mar 2023 | CNY | 15.06 | 15.24 | 14.8 | 15.15 | 15.15 | +0.16 (+1.07%) | 6,765,702 |
| 28 Mar 2023 | CNY | 15.48 | 15.56 | 14.99 | 14.99 | 14.99 | -0.5 (-3.23%) | 7,890,355 |
| 27 Mar 2023 | CNY | 15.55 | 15.74 | 15.41 | 15.49 | 15.49 | -0.07 (-0.45%) | 5,364,350 |
| 24 Mar 2023 | CNY | 15.91 | 15.92 | 15.51 | 15.56 | 15.56 | -0.35 (-2.20%) | 8,459,300 |
| 23 Mar 2023 | CNY | 15.55 | 15.99 | 15.51 | 15.91 | 15.91 | +0.21 (+1.34%) | 9,671,200 |
| 22 Mar 2023 | CNY | 15.79 | 15.91 | 15.52 | 15.7 | 15.7 | -0.07 (-0.44%) | 6,749,400 |
| 21 Mar 2023 | CNY | 16.06 | 16.07 | 15.6 | 15.77 | 15.77 | -0.29 (-1.81%) | 8,557,800 |
| 20 Mar 2023 | CNY | 16.3 | 16.49 | 15.89 | 16.06 | 16.06 | -0.16 (-0.99%) | 8,013,900 |
| 17 Mar 2023 | CNY | 16.2 | 16.55 | 16.08 | 16.22 | 16.22 | +0.1 (+0.62%) | 9,361,100 |
| 16 Mar 2023 | CNY | 16.12 | 16.66 | 16.01 | 16.12 | 16.12 | -0.08 (-0.49%) | 9,547,000 |
| 15 Mar 2023 | CNY | 16.18 | 16.82 | 16.1 | 16.2 | 16.2 | -0.26 (-1.58%) | 12,166,200 |
| 14 Mar 2023 | CNY | 15.48 | 16.94 | 15.12 | 16.46 | 16.46 | +1.02 (+6.61%) | 16,361,315 |
| 13 Mar 2023 | CNY | 15.6 | 15.77 | 15.15 | 15.44 | 15.44 | -0.22 (-1.40%) | 7,996,200 |
| 10 Mar 2023 | CNY | 16.12 | 16.16 | 15.58 | 15.66 | 15.66 | -0.58 (-3.57%) | 9,191,200 |
| 9 Mar 2023 | CNY | 16.29 | 16.57 | 16.22 | 16.24 | 16.24 | -0.02 (-0.12%) | 7,352,500 |
| 8 Mar 2023 | CNY | 16.09 | 16.35 | 16.01 | 16.26 | 16.26 | +0.15 (+0.93%) | 5,601,400 |
| 7 Mar 2023 | CNY | 16.8 | 16.8 | 16.11 | 16.11 | 16.11 | -0.74 (-4.39%) | 10,825,201 |
| 6 Mar 2023 | CNY | 16.97 | 17.08 | 16.7 | 16.85 | 16.85 | -0.32 (-1.86%) | 11,297,500 |
| 3 Mar 2023 | CNY | 17.1 | 17.48 | 16.71 | 17.17 | 17.17 | +0.38 (+2.26%) | 21,452,911 |
| 2 Mar 2023 | CNY | 16.23 | 16.92 | 16.14 | 16.79 | 16.79 | +0.57 (+3.51%) | 17,610,816 |
| 1 Mar 2023 | CNY | 15.92 | 16.22 | 15.92 | 16.22 | 16.22 | +0.19 (+1.19%) | 6,583,900 |
| 28 Feb 2023 | CNY | 15.93 | 16.09 | 15.81 | 16.03 | 16.03 | +0.21 (+1.33%) | 5,014,800 |
| 27 Feb 2023 | CNY | 16.26 | 16.27 | 15.79 | 15.82 | 15.82 | -0.54 (-3.30%) | 8,275,509 |
| 24 Feb 2023 | CNY | 16.48 | 16.58 | 16.31 | 16.36 | 16.36 | -0.04 (-0.24%) | 6,301,300 |
