| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 15.96 | 16.26 | 15.85 | 16.07 | 16.07 | +0.06 (+0.37%) | 32,829,966 |
| 3 Apr 2023 | CNY | 16 | 16.44 | 15.98 | 16.01 | 16.01 | +0.08 (+0.50%) | 41,809,091 |
| 31 Mar 2023 | CNY | 15.88 | 16.13 | 15.84 | 15.93 | 15.93 | -0.08 (-0.50%) | 31,314,808 |
| 30 Mar 2023 | CNY | 15.4 | 16.02 | 15.23 | 16.01 | 16.01 | +0.69 (+4.50%) | 58,305,705 |
| 29 Mar 2023 | CNY | 15.49 | 15.6 | 15.26 | 15.32 | 15.32 | -0.16 (-1.03%) | 36,338,549 |
| 28 Mar 2023 | CNY | 15.9 | 16.12 | 15.25 | 15.48 | 15.48 | +0.32 (+2.11%) | 85,535,921 |
| 27 Mar 2023 | CNY | 14.78 | 15.18 | 14.36 | 15.16 | 15.16 | +0.45 (+3.06%) | 62,408,040 |
| 24 Mar 2023 | CNY | 14.95 | 14.99 | 14.6 | 14.71 | 14.71 | -0.22 (-1.47%) | 32,607,089 |
| 23 Mar 2023 | CNY | 14.5 | 15.05 | 14.35 | 14.93 | 14.93 | +0.43 (+2.97%) | 48,994,940 |
| 22 Mar 2023 | CNY | 14.42 | 14.69 | 14.42 | 14.5 | 14.5 | +0.02 (+0.14%) | 33,190,884 |
| 21 Mar 2023 | CNY | 14.6 | 14.65 | 14.24 | 14.48 | 14.48 | -0.02 (-0.14%) | 33,983,003 |
| 20 Mar 2023 | CNY | 14.63 | 14.7 | 14.47 | 14.5 | 14.5 | -0.12 (-0.82%) | 25,376,483 |
| 17 Mar 2023 | CNY | 14.47 | 14.84 | 14.44 | 14.62 | 14.62 | +0.25 (+1.74%) | 31,785,120 |
| 16 Mar 2023 | CNY | 14.9 | 14.9 | 14.29 | 14.37 | 14.37 | -0.78 (-5.15%) | 53,256,420 |
| 15 Mar 2023 | CNY | 15.39 | 15.48 | 15.08 | 15.15 | 15.15 | -0.2 (-1.30%) | 39,214,371 |
| 14 Mar 2023 | CNY | 15.94 | 15.98 | 15.23 | 15.35 | 15.35 | -0.69 (-4.30%) | 38,603,986 |
| 13 Mar 2023 | CNY | 15.9 | 16.1 | 15.68 | 16.04 | 16.04 | +0.04 (+0.25%) | 26,450,100 |
| 10 Mar 2023 | CNY | 16.53 | 16.56 | 15.93 | 16 | 16 | -0.54 (-3.26%) | 18,968,639 |
| 9 Mar 2023 | CNY | 16.61 | 16.89 | 16.45 | 16.54 | 16.54 | -0.03 (-0.18%) | 21,061,705 |
| 8 Mar 2023 | CNY | 16.48 | 16.68 | 16.29 | 16.57 | 16.57 | 0.0 (0.0%) | 16,503,052 |
| 7 Mar 2023 | CNY | 16.62 | 17.05 | 16.55 | 16.57 | 16.57 | -0.04 (-0.24%) | 26,513,474 |
| 6 Mar 2023 | CNY | 17.27 | 17.3 | 16.51 | 16.61 | 16.61 | -0.66 (-3.82%) | 32,534,064 |
| 3 Mar 2023 | CNY | 17.22 | 17.49 | 17.02 | 17.27 | 17.27 | -0.05 (-0.29%) | 17,640,500 |
| 2 Mar 2023 | CNY | 17.33 | 17.64 | 17.21 | 17.32 | 17.32 | 0.0 (0.0%) | 18,994,670 |
| 1 Mar 2023 | CNY | 17.32 | 17.72 | 17.2 | 17.32 | 17.32 | -0.05 (-0.29%) | 32,643,400 |
| 28 Feb 2023 | CNY | 17.54 | 17.64 | 17.24 | 17.37 | 17.37 | -0.33 (-1.86%) | 27,958,138 |
| 27 Feb 2023 | CNY | 17.35 | 18.1 | 17.35 | 17.7 | 17.7 | +0.53 (+3.09%) | 54,814,565 |
| 24 Feb 2023 | CNY | 17.2 | 17.48 | 16.69 | 17.17 | 17.17 | -0.27 (-1.55%) | 44,654,922 |
| 23 Feb 2023 | CNY | 17.19 | 17.85 | 17.17 | 17.44 | 17.44 | +1.09 (+6.67%) | 108,129,862 |
| 22 Feb 2023 | CNY | 16.4 | 16.56 | 16.14 | 16.35 | 16.35 | +0.05 (+0.31%) | 35,148,111 |
