| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 13.33 | 13.39 | 13.32 | 13.39 | 13.39 | +0.06 (+0.45%) | 7,701,963 |
| 6 Apr 2023 | CNY | 13.38 | 13.39 | 13.31 | 13.33 | 13.33 | -0.07 (-0.52%) | 11,833,942 |
| 4 Apr 2023 | CNY | 13.43 | 13.48 | 13.34 | 13.4 | 13.4 | -0.03 (-0.22%) | 15,555,105 |
| 3 Apr 2023 | CNY | 13.41 | 13.49 | 13.38 | 13.43 | 13.43 | +0.01 (+0.07%) | 15,525,095 |
| 31 Mar 2023 | CNY | 13.4 | 13.48 | 13.39 | 13.42 | 13.42 | 0.0 (0.0%) | 16,826,742 |
| 30 Mar 2023 | CNY | 13.92 | 13.92 | 13.31 | 13.42 | 13.42 | -0.51 (-3.66%) | 39,612,546 |
| 29 Mar 2023 | CNY | 14.15 | 14.19 | 13.89 | 13.93 | 13.93 | -0.23 (-1.62%) | 16,534,093 |
| 28 Mar 2023 | CNY | 14.2 | 14.29 | 14.1 | 14.16 | 14.16 | -0.09 (-0.63%) | 11,250,084 |
| 27 Mar 2023 | CNY | 14.22 | 14.36 | 14.16 | 14.25 | 14.25 | +0.03 (+0.21%) | 12,132,567 |
| 24 Mar 2023 | CNY | 14.37 | 14.37 | 14.18 | 14.22 | 14.22 | -0.14 (-0.97%) | 12,911,082 |
| 23 Mar 2023 | CNY | 14.27 | 14.37 | 14.23 | 14.36 | 14.36 | +0.05 (+0.35%) | 11,269,636 |
| 22 Mar 2023 | CNY | 14.31 | 14.36 | 14.24 | 14.31 | 14.31 | +0.03 (+0.21%) | 15,019,813 |
| 21 Mar 2023 | CNY | 13.99 | 14.34 | 13.96 | 14.28 | 14.28 | +0.29 (+2.07%) | 25,368,496 |
| 20 Mar 2023 | CNY | 14.3 | 14.31 | 13.97 | 13.99 | 13.99 | -0.29 (-2.03%) | 24,919,375 |
| 17 Mar 2023 | CNY | 14.28 | 14.32 | 14.18 | 14.28 | 14.28 | +0.09 (+0.63%) | 16,795,163 |
| 16 Mar 2023 | CNY | 14.37 | 14.44 | 14.18 | 14.19 | 14.19 | -0.11 (-0.77%) | 19,505,788 |
| 15 Mar 2023 | CNY | 14.15 | 14.5 | 14.14 | 14.3 | 14.3 | +0.15 (+1.06%) | 17,919,976 |
| 14 Mar 2023 | CNY | 14.17 | 14.43 | 14.13 | 14.15 | 14.15 | -0.05 (-0.35%) | 21,560,375 |
| 13 Mar 2023 | CNY | 14.09 | 14.22 | 13.93 | 14.2 | 14.2 | +0.09 (+0.64%) | 14,428,957 |
| 10 Mar 2023 | CNY | 14.09 | 14.21 | 14.05 | 14.11 | 14.11 | -0.01 (-0.07%) | 11,458,769 |
| 9 Mar 2023 | CNY | 14.34 | 14.35 | 14.07 | 14.12 | 14.12 | -0.18 (-1.26%) | 13,104,729 |
| 8 Mar 2023 | CNY | 14.12 | 14.36 | 14.07 | 14.3 | 14.3 | +0.15 (+1.06%) | 14,697,784 |
| 7 Mar 2023 | CNY | 14.43 | 14.47 | 14.12 | 14.15 | 14.15 | -0.33 (-2.28%) | 22,565,685 |
| 6 Mar 2023 | CNY | 14.34 | 14.6 | 14.3 | 14.48 | 14.48 | +0.15 (+1.05%) | 30,027,620 |
| 3 Mar 2023 | CNY | 14.34 | 14.36 | 14.25 | 14.33 | 14.33 | -0.02 (-0.14%) | 16,902,213 |
| 2 Mar 2023 | CNY | 14.3 | 14.4 | 14.26 | 14.35 | 14.35 | +0.06 (+0.42%) | 17,029,746 |
| 1 Mar 2023 | CNY | 14.22 | 14.29 | 14.18 | 14.29 | 14.29 | +0.05 (+0.35%) | 13,278,169 |
| 28 Feb 2023 | CNY | 14.18 | 14.26 | 14.14 | 14.24 | 14.24 | 0.0 (0.0%) | 10,425,391 |
| 27 Feb 2023 | CNY | 14.18 | 14.33 | 14.12 | 14.24 | 14.24 | +0.06 (+0.42%) | 17,393,833 |
| 24 Feb 2023 | CNY | 14.21 | 14.22 | 14.07 | 14.18 | 14.18 | -0.01 (-0.07%) | 10,714,492 |
