| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 16.91 | 16.98 | 16.5 | 16.77 | 16.77 | +0.01 (+0.06%) | 24,763,759 |
| 6 Apr 2023 | CNY | 16.01 | 16.88 | 15.89 | 16.76 | 16.76 | +0.62 (+3.84%) | 37,315,281 |
| 4 Apr 2023 | CNY | 16.37 | 16.4 | 15.97 | 16.14 | 16.14 | +0.05 (+0.31%) | 26,711,614 |
| 3 Apr 2023 | CNY | 15.92 | 16.32 | 15.88 | 16.09 | 16.09 | +0.25 (+1.58%) | 20,948,631 |
| 31 Mar 2023 | CNY | 16.08 | 16.1 | 15.71 | 15.84 | 15.84 | -0.28 (-1.74%) | 14,403,936 |
| 30 Mar 2023 | CNY | 15.68 | 16.28 | 15.68 | 16.12 | 16.12 | +0.32 (+2.03%) | 20,004,797 |
| 29 Mar 2023 | CNY | 15.73 | 15.99 | 15.41 | 15.8 | 15.8 | +0.06 (+0.38%) | 16,995,769 |
| 28 Mar 2023 | CNY | 16.12 | 16.23 | 15.73 | 15.74 | 15.74 | -0.38 (-2.36%) | 15,526,526 |
| 27 Mar 2023 | CNY | 16.48 | 16.56 | 15.89 | 16.12 | 16.12 | -0.44 (-2.66%) | 25,773,264 |
| 24 Mar 2023 | CNY | 16.88 | 16.92 | 16.55 | 16.56 | 16.56 | -0.23 (-1.37%) | 18,391,734 |
| 23 Mar 2023 | CNY | 16.66 | 16.95 | 16.52 | 16.79 | 16.79 | +0.1 (+0.60%) | 21,681,851 |
| 22 Mar 2023 | CNY | 16.97 | 17.19 | 16.56 | 16.69 | 16.69 | -0.46 (-2.68%) | 32,457,862 |
| 21 Mar 2023 | CNY | 17.02 | 17.5 | 16.85 | 17.15 | 17.15 | +0.24 (+1.42%) | 33,714,465 |
| 20 Mar 2023 | CNY | 16.85 | 17.19 | 16.69 | 16.91 | 16.91 | -0.01 (-0.06%) | 28,081,985 |
| 17 Mar 2023 | CNY | 16.88 | 17.02 | 16.59 | 16.92 | 16.92 | +0.05 (+0.30%) | 33,699,519 |
| 16 Mar 2023 | CNY | 16.35 | 17.08 | 16.3 | 16.87 | 16.87 | +0.4 (+2.43%) | 42,732,643 |
| 15 Mar 2023 | CNY | 15.65 | 17.27 | 15.56 | 16.47 | 16.47 | +0.77 (+4.90%) | 49,499,115 |
| 14 Mar 2023 | CNY | 15.25 | 15.76 | 14.83 | 15.7 | 15.7 | +0.76 (+5.09%) | 40,774,530 |
| 13 Mar 2023 | CNY | 14.83 | 15.05 | 14.51 | 14.94 | 14.94 | +0.11 (+0.74%) | 8,959,651 |
| 10 Mar 2023 | CNY | 14.78 | 15.1 | 14.7 | 14.83 | 14.83 | -0.05 (-0.34%) | 9,341,735 |
| 9 Mar 2023 | CNY | 14.79 | 14.97 | 14.64 | 14.88 | 14.88 | +0.14 (+0.95%) | 4,843,440 |
| 8 Mar 2023 | CNY | 14.62 | 14.81 | 14.61 | 14.74 | 14.74 | +0.04 (+0.27%) | 3,580,556 |
| 7 Mar 2023 | CNY | 15.01 | 15.06 | 14.66 | 14.7 | 14.7 | -0.3 (-2%) | 6,712,698 |
| 6 Mar 2023 | CNY | 14.69 | 15.13 | 14.66 | 15 | 15 | +0.25 (+1.69%) | 8,722,913 |
| 3 Mar 2023 | CNY | 14.98 | 15.06 | 14.63 | 14.75 | 14.75 | -0.13 (-0.87%) | 9,783,197 |
| 2 Mar 2023 | CNY | 15.09 | 15.26 | 14.88 | 14.88 | 14.88 | -0.15 (-1.00%) | 6,106,251 |
| 1 Mar 2023 | CNY | 14.91 | 15.13 | 14.83 | 15.03 | 15.03 | +0.11 (+0.74%) | 4,971,263 |
| 28 Feb 2023 | CNY | 15.1 | 15.27 | 14.82 | 14.92 | 14.92 | -0.21 (-1.39%) | 6,110,541 |
| 27 Feb 2023 | CNY | 15.19 | 15.43 | 14.98 | 15.13 | 15.13 | +0.04 (+0.27%) | 10,587,019 |
| 24 Feb 2023 | CNY | 14.99 | 15.24 | 14 | 15.09 | 15.09 | +0.11 (+0.73%) | 9,041,611 |
