| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2023 | CNY | 14.09 | 14.09 | 13.6 | 13.9 | 13.9 | -0.19 (-1.35%) | 11,201,280 |
| 29 Mar 2023 | CNY | 14.4 | 14.6 | 14.04 | 14.09 | 14.09 | -0.33 (-2.29%) | 11,696,455 |
| 28 Mar 2023 | CNY | 14.63 | 14.75 | 14.3 | 14.42 | 14.42 | -0.44 (-2.96%) | 11,586,431 |
| 27 Mar 2023 | CNY | 14.31 | 15.25 | 14 | 14.86 | 14.86 | +0.36 (+2.48%) | 26,258,164 |
| 24 Mar 2023 | CNY | 15.13 | 15.14 | 14.44 | 14.5 | 14.5 | -0.68 (-4.48%) | 25,478,672 |
| 23 Mar 2023 | CNY | 15.26 | 15.44 | 14.96 | 15.18 | 15.18 | -0.01 (-0.07%) | 21,138,183 |
| 22 Mar 2023 | CNY | 15.01 | 15.28 | 14.75 | 15.19 | 15.19 | -0.25 (-1.62%) | 21,923,746 |
| 21 Mar 2023 | CNY | 15.6 | 15.85 | 15.38 | 15.44 | 15.44 | -0.68 (-4.22%) | 32,443,875 |
| 20 Mar 2023 | CNY | 14.99 | 16.16 | 14.66 | 16.12 | 16.12 | +1.43 (+9.73%) | 38,133,962 |
| 17 Mar 2023 | CNY | 14.31 | 14.83 | 14.28 | 14.69 | 14.69 | -0.15 (-1.01%) | 18,823,489 |
| 16 Mar 2023 | CNY | 14.85 | 15.09 | 14.58 | 14.84 | 14.84 | +0.32 (+2.20%) | 26,034,063 |
| 15 Mar 2023 | CNY | 14.57 | 14.75 | 14.43 | 14.52 | 14.52 | -0.39 (-2.62%) | 19,578,060 |
| 14 Mar 2023 | CNY | 15.4 | 15.75 | 14.76 | 14.91 | 14.91 | +0.52 (+3.61%) | 32,137,415 |
| 13 Mar 2023 | CNY | 14.23 | 14.88 | 14.17 | 14.39 | 14.39 | +0.7 (+5.11%) | 22,774,746 |
| 10 Mar 2023 | CNY | 13.2 | 14.07 | 13.2 | 13.69 | 13.69 | +0.47 (+3.56%) | 15,477,544 |
| 9 Mar 2023 | CNY | 13.47 | 13.49 | 13.2 | 13.22 | 13.22 | -0.14 (-1.05%) | 3,282,411 |
| 8 Mar 2023 | CNY | 13.37 | 13.42 | 13.15 | 13.36 | 13.36 | -0.12 (-0.89%) | 5,481,648 |
| 7 Mar 2023 | CNY | 13.71 | 13.82 | 13.46 | 13.48 | 13.48 | -0.17 (-1.25%) | 8,792,708 |
| 6 Mar 2023 | CNY | 13.56 | 13.68 | 13.51 | 13.65 | 13.65 | +0.12 (+0.89%) | 4,541,800 |
| 3 Mar 2023 | CNY | 13.5 | 13.57 | 13.4 | 13.53 | 13.53 | +0.05 (+0.37%) | 4,229,834 |
| 2 Mar 2023 | CNY | 13.73 | 13.73 | 13.44 | 13.48 | 13.48 | -0.19 (-1.39%) | 4,807,699 |
| 1 Mar 2023 | CNY | 13.77 | 13.77 | 13.51 | 13.67 | 13.67 | 0.0 (0.0%) | 5,672,923 |
| 28 Feb 2023 | CNY | 13.75 | 13.87 | 13.56 | 13.67 | 13.67 | -0.09 (-0.65%) | 5,509,568 |
| 27 Feb 2023 | CNY | 13.85 | 14.11 | 13.56 | 13.76 | 13.76 | +0.02 (+0.15%) | 15,932,115 |
| 24 Feb 2023 | CNY | 13.47 | 13.84 | 13.38 | 13.74 | 13.74 | +0.22 (+1.63%) | 11,220,199 |
| 23 Feb 2023 | CNY | 13.5 | 13.64 | 13.42 | 13.52 | 13.52 | -0.01 (-0.07%) | 5,323,723 |
| 22 Feb 2023 | CNY | 13.51 | 13.76 | 13.4 | 13.53 | 13.53 | +0.02 (+0.15%) | 8,028,155 |
| 21 Feb 2023 | CNY | 13.32 | 13.6 | 13.25 | 13.51 | 13.51 | +0.16 (+1.20%) | 8,601,631 |
| 20 Feb 2023 | CNY | 13.03 | 13.35 | 12.92 | 13.35 | 13.35 | +0.38 (+2.93%) | 7,728,543 |
| 17 Feb 2023 | CNY | 12.9 | 13.03 | 12.83 | 12.97 | 12.97 | +0.02 (+0.15%) | 5,232,454 |
