| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 13.94 | 14.01 | 13.85 | 13.95 | 13.95 | +0.01 (+0.07%) | 4,304,459 |
| 4 Apr 2023 | CNY | 14.14 | 14.14 | 13.89 | 13.94 | 13.94 | -0.11 (-0.78%) | 4,868,901 |
| 3 Apr 2023 | CNY | 14 | 14.09 | 13.9 | 14.05 | 14.05 | +0.05 (+0.36%) | 5,058,591 |
| 31 Mar 2023 | CNY | 13.91 | 14.03 | 13.86 | 14 | 14 | +0.06 (+0.43%) | 3,631,266 |
| 30 Mar 2023 | CNY | 13.91 | 14.06 | 13.75 | 13.94 | 13.94 | +0.2 (+1.46%) | 6,168,680 |
| 29 Mar 2023 | CNY | 13.85 | 13.96 | 13.68 | 13.74 | 13.74 | -0.1 (-0.72%) | 6,180,598 |
| 28 Mar 2023 | CNY | 14.15 | 14.19 | 13.75 | 13.84 | 13.84 | -0.34 (-2.40%) | 10,414,009 |
| 27 Mar 2023 | CNY | 14.33 | 14.44 | 14.12 | 14.18 | 14.18 | -0.15 (-1.05%) | 4,623,078 |
| 24 Mar 2023 | CNY | 14.63 | 14.63 | 14.33 | 14.33 | 14.33 | -0.2 (-1.38%) | 4,472,023 |
| 23 Mar 2023 | CNY | 14.45 | 14.53 | 14.33 | 14.53 | 14.53 | +0.08 (+0.55%) | 4,073,410 |
| 22 Mar 2023 | CNY | 14.51 | 14.59 | 14.41 | 14.45 | 14.45 | -0.06 (-0.41%) | 3,538,216 |
| 21 Mar 2023 | CNY | 14.64 | 14.66 | 14.38 | 14.51 | 14.51 | -0.02 (-0.14%) | 4,403,000 |
| 20 Mar 2023 | CNY | 14.51 | 14.74 | 14.4 | 14.53 | 14.53 | +0.16 (+1.11%) | 5,433,866 |
| 17 Mar 2023 | CNY | 14.48 | 14.63 | 14.37 | 14.37 | 14.37 | -0.05 (-0.35%) | 4,398,490 |
| 16 Mar 2023 | CNY | 14.88 | 14.89 | 14.39 | 14.42 | 14.42 | -0.47 (-3.16%) | 5,207,465 |
| 15 Mar 2023 | CNY | 14.74 | 14.95 | 14.7 | 14.89 | 14.89 | +0.18 (+1.22%) | 4,980,105 |
| 14 Mar 2023 | CNY | 14.76 | 14.84 | 14.56 | 14.71 | 14.71 | -0.07 (-0.47%) | 3,786,410 |
| 13 Mar 2023 | CNY | 14.62 | 14.82 | 14.53 | 14.78 | 14.78 | +0.04 (+0.27%) | 4,893,963 |
| 10 Mar 2023 | CNY | 14.8 | 14.96 | 14.69 | 14.74 | 14.74 | -0.13 (-0.87%) | 5,293,300 |
| 9 Mar 2023 | CNY | 15.1 | 15.11 | 14.85 | 14.87 | 14.87 | -0.16 (-1.06%) | 5,137,575 |
| 8 Mar 2023 | CNY | 14.91 | 15.15 | 14.76 | 15.03 | 15.03 | +0.04 (+0.27%) | 4,767,190 |
| 7 Mar 2023 | CNY | 15.23 | 15.44 | 14.95 | 14.99 | 14.99 | -0.22 (-1.45%) | 9,540,500 |
| 6 Mar 2023 | CNY | 15.32 | 15.4 | 15.14 | 15.21 | 15.21 | -0.1 (-0.65%) | 7,274,900 |
| 3 Mar 2023 | CNY | 15.2 | 15.35 | 15.06 | 15.31 | 15.31 | +0.16 (+1.06%) | 6,149,151 |
| 2 Mar 2023 | CNY | 15.19 | 15.42 | 15.11 | 15.15 | 15.15 | -0.01 (-0.07%) | 5,716,905 |
| 1 Mar 2023 | CNY | 15.25 | 15.25 | 15.11 | 15.16 | 15.16 | -0.02 (-0.13%) | 5,498,705 |
| 28 Feb 2023 | CNY | 15.15 | 15.27 | 15 | 15.18 | 15.18 | +0.03 (+0.20%) | 7,161,091 |
| 27 Feb 2023 | CNY | 15.1 | 15.27 | 15.03 | 15.15 | 15.15 | -0.02 (-0.13%) | 4,307,120 |
| 24 Feb 2023 | CNY | 15.3 | 15.32 | 15.08 | 15.17 | 15.17 | -0.17 (-1.11%) | 4,843,500 |
| 23 Feb 2023 | CNY | 15.32 | 15.44 | 15.22 | 15.34 | 15.34 | -0.01 (-0.07%) | 3,787,875 |
