| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 13.94 | 14.45 | 13.91 | 14.33 | 14.33 | +0.32 (+2.28%) | 6,400,838 |
| 6 Apr 2023 | CNY | 14.06 | 14.06 | 13.68 | 14.01 | 14.01 | -0.04 (-0.28%) | 5,572,300 |
| 4 Apr 2023 | CNY | 14.24 | 14.25 | 13.84 | 14.05 | 14.05 | -0.2 (-1.40%) | 6,355,583 |
| 3 Apr 2023 | CNY | 13.54 | 14.42 | 12.95 | 14.25 | 14.25 | +0.48 (+3.49%) | 15,205,023 |
| 31 Mar 2023 | CNY | 13.88 | 13.92 | 13.71 | 13.77 | 13.77 | -0.02 (-0.15%) | 5,255,177 |
| 30 Mar 2023 | CNY | 13.89 | 14.07 | 13.74 | 13.79 | 13.79 | -0.1 (-0.72%) | 7,033,240 |
| 29 Mar 2023 | CNY | 14.8 | 14.8 | 13.64 | 13.89 | 13.89 | -1.27 (-8.38%) | 21,895,546 |
| 28 Mar 2023 | CNY | 15.08 | 15.18 | 14.99 | 15.16 | 15.16 | +0.08 (+0.53%) | 3,644,744 |
| 27 Mar 2023 | CNY | 15.36 | 15.36 | 15.04 | 15.08 | 15.08 | -0.28 (-1.82%) | 6,274,117 |
| 24 Mar 2023 | CNY | 14.86 | 15.4 | 14.77 | 15.36 | 15.36 | +0.61 (+4.14%) | 7,712,090 |
| 23 Mar 2023 | CNY | 14.97 | 15.05 | 14.7 | 14.75 | 14.75 | -0.23 (-1.54%) | 8,193,797 |
| 22 Mar 2023 | CNY | 15.22 | 15.22 | 14.81 | 14.98 | 14.98 | -0.17 (-1.12%) | 4,755,331 |
| 21 Mar 2023 | CNY | 15.04 | 15.25 | 14.92 | 15.15 | 15.15 | -0.02 (-0.13%) | 4,760,899 |
| 20 Mar 2023 | CNY | 15.15 | 15.31 | 14.95 | 15.17 | 15.17 | -0.01 (-0.07%) | 4,242,618 |
| 17 Mar 2023 | CNY | 15.4 | 15.47 | 15.18 | 15.18 | 15.18 | -0.08 (-0.52%) | 4,047,325 |
| 16 Mar 2023 | CNY | 15.64 | 15.66 | 15.21 | 15.26 | 15.26 | -0.45 (-2.86%) | 3,147,300 |
| 15 Mar 2023 | CNY | 15.48 | 15.75 | 15.48 | 15.71 | 15.71 | +0.23 (+1.49%) | 2,339,278 |
| 14 Mar 2023 | CNY | 15.44 | 15.77 | 15.14 | 15.48 | 15.48 | +0.01 (+0.06%) | 4,785,552 |
| 13 Mar 2023 | CNY | 15.6 | 15.8 | 15.3 | 15.47 | 15.47 | -0.19 (-1.21%) | 4,056,791 |
| 10 Mar 2023 | CNY | 16 | 16.05 | 15.66 | 15.66 | 15.66 | -0.34 (-2.13%) | 4,568,488 |
| 9 Mar 2023 | CNY | 16.33 | 16.38 | 15.88 | 16 | 16 | -0.34 (-2.08%) | 4,283,300 |
| 8 Mar 2023 | CNY | 16.19 | 16.35 | 16.11 | 16.34 | 16.34 | +0.1 (+0.62%) | 2,514,200 |
| 7 Mar 2023 | CNY | 16.39 | 16.55 | 16.22 | 16.24 | 16.24 | -0.16 (-0.98%) | 3,651,688 |
| 6 Mar 2023 | CNY | 16.63 | 16.75 | 16.32 | 16.4 | 16.4 | -0.23 (-1.38%) | 4,211,841 |
| 3 Mar 2023 | CNY | 16.8 | 16.87 | 16.45 | 16.63 | 16.63 | +0.24 (+1.46%) | 6,816,941 |
| 2 Mar 2023 | CNY | 16.59 | 16.75 | 16.29 | 16.39 | 16.39 | -0.2 (-1.21%) | 5,594,000 |
| 1 Mar 2023 | CNY | 16.88 | 16.88 | 16.5 | 16.59 | 16.59 | -0.31 (-1.83%) | 8,335,133 |
| 28 Feb 2023 | CNY | 16.36 | 17.1 | 16.31 | 16.9 | 16.9 | +0.72 (+4.45%) | 18,312,490 |
| 27 Feb 2023 | CNY | 16.15 | 16.37 | 15.91 | 16.18 | 16.18 | +0.03 (+0.19%) | 10,709,329 |
| 24 Feb 2023 | CNY | 15.43 | 16.59 | 15.35 | 16.15 | 16.15 | +0.74 (+4.80%) | 17,566,929 |
