| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 15.39 | 15.47 | 14.95 | 14.95 | 14.95 | -0.4 (-2.61%) | 9,038,227 |
| 27 Mar 2023 | CNY | 15.47 | 15.59 | 15.29 | 15.35 | 15.35 | -0.21 (-1.35%) | 7,104,060 |
| 24 Mar 2023 | CNY | 15.74 | 15.84 | 15.46 | 15.56 | 15.56 | -0.16 (-1.02%) | 7,096,248 |
| 23 Mar 2023 | CNY | 15.72 | 15.76 | 15.54 | 15.72 | 15.72 | -0.07 (-0.44%) | 6,223,268 |
| 22 Mar 2023 | CNY | 15.91 | 16.22 | 15.72 | 15.79 | 15.79 | +0.04 (+0.25%) | 8,980,621 |
| 21 Mar 2023 | CNY | 15.57 | 15.81 | 15.42 | 15.75 | 15.75 | +0.13 (+0.83%) | 8,117,857 |
| 20 Mar 2023 | CNY | 16.02 | 16.08 | 15.48 | 15.62 | 15.62 | -0.37 (-2.31%) | 9,348,652 |
| 17 Mar 2023 | CNY | 16.02 | 16.15 | 15.94 | 15.99 | 15.99 | +0.07 (+0.44%) | 5,719,411 |
| 16 Mar 2023 | CNY | 16.14 | 16.3 | 15.88 | 15.92 | 15.92 | -0.42 (-2.57%) | 5,719,794 |
| 15 Mar 2023 | CNY | 16.29 | 16.55 | 16.28 | 16.34 | 16.34 | +0.12 (+0.74%) | 4,453,971 |
| 14 Mar 2023 | CNY | 16.42 | 16.6 | 15.9 | 16.22 | 16.22 | -0.25 (-1.52%) | 7,696,561 |
| 13 Mar 2023 | CNY | 16.61 | 16.83 | 16.34 | 16.47 | 16.47 | -0.37 (-2.20%) | 7,923,600 |
| 10 Mar 2023 | CNY | 17.2 | 17.25 | 16.72 | 16.84 | 16.84 | -0.49 (-2.83%) | 7,836,648 |
| 9 Mar 2023 | CNY | 17.55 | 17.6 | 17.33 | 17.33 | 17.33 | -0.17 (-0.97%) | 3,930,627 |
| 8 Mar 2023 | CNY | 17.55 | 17.58 | 17.38 | 17.5 | 17.5 | +0.05 (+0.29%) | 3,444,984 |
| 7 Mar 2023 | CNY | 17.88 | 17.88 | 17.45 | 17.45 | 17.45 | -0.45 (-2.51%) | 6,176,686 |
| 6 Mar 2023 | CNY | 17.87 | 17.93 | 17.49 | 17.9 | 17.9 | +0.03 (+0.17%) | 6,731,067 |
| 3 Mar 2023 | CNY | 17.85 | 17.94 | 17.79 | 17.87 | 17.87 | +0.02 (+0.11%) | 4,100,258 |
| 2 Mar 2023 | CNY | 18.18 | 18.2 | 17.84 | 17.85 | 17.85 | -0.31 (-1.71%) | 6,877,469 |
| 1 Mar 2023 | CNY | 18.22 | 18.25 | 18.11 | 18.16 | 18.16 | -0.06 (-0.33%) | 3,471,247 |
| 28 Feb 2023 | CNY | 18.06 | 18.24 | 18.06 | 18.22 | 18.22 | +0.08 (+0.44%) | 2,999,193 |
| 27 Feb 2023 | CNY | 18.28 | 18.36 | 18.14 | 18.14 | 18.14 | -0.22 (-1.20%) | 3,857,894 |
| 24 Feb 2023 | CNY | 18.38 | 18.54 | 18.28 | 18.36 | 18.36 | -0.03 (-0.16%) | 4,075,787 |
| 23 Feb 2023 | CNY | 18.2 | 18.42 | 18.17 | 18.39 | 18.39 | +0.17 (+0.93%) | 5,728,082 |
| 22 Feb 2023 | CNY | 18.34 | 18.35 | 18.18 | 18.22 | 18.22 | -0.11 (-0.60%) | 3,577,091 |
| 21 Feb 2023 | CNY | 18.3 | 18.47 | 18.16 | 18.33 | 18.33 | +0.1 (+0.55%) | 6,581,353 |
| 20 Feb 2023 | CNY | 18.11 | 18.24 | 17.66 | 18.23 | 18.23 | +0.07 (+0.39%) | 7,199,968 |
| 17 Feb 2023 | CNY | 18.4 | 18.48 | 18.06 | 18.16 | 18.16 | -0.19 (-1.04%) | 6,193,401 |
| 16 Feb 2023 | CNY | 18.91 | 18.95 | 18.01 | 18.35 | 18.35 | -0.6 (-3.17%) | 13,167,661 |
| 15 Feb 2023 | CNY | 19.3 | 19.3 | 18.88 | 18.95 | 18.95 | -0.35 (-1.81%) | 8,636,092 |
