| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 15.11 | 15.21 | 14.9 | 14.98 | 14.98 | -0.19 (-1.25%) | 18,963,247 |
| 4 Apr 2023 | CNY | 15.12 | 15.27 | 14.94 | 15.17 | 15.17 | +0.04 (+0.26%) | 23,315,532 |
| 3 Apr 2023 | CNY | 14.41 | 15.4 | 14.41 | 15.13 | 15.13 | +0.65 (+4.49%) | 41,465,284 |
| 31 Mar 2023 | CNY | 14.53 | 14.61 | 14.4 | 14.48 | 14.48 | -0.09 (-0.62%) | 14,787,242 |
| 30 Mar 2023 | CNY | 14.55 | 14.87 | 14.27 | 14.57 | 14.57 | +0.08 (+0.55%) | 22,197,448 |
| 29 Mar 2023 | CNY | 14.87 | 14.94 | 14.4 | 14.49 | 14.49 | -0.4 (-2.69%) | 21,637,653 |
| 28 Mar 2023 | CNY | 15.29 | 15.33 | 14.8 | 14.89 | 14.89 | -0.49 (-3.19%) | 23,461,208 |
| 27 Mar 2023 | CNY | 15.08 | 15.58 | 14.8 | 15.38 | 15.38 | +0.31 (+2.06%) | 32,296,138 |
| 24 Mar 2023 | CNY | 15.38 | 15.5 | 15.03 | 15.07 | 15.07 | -0.3 (-1.95%) | 20,739,537 |
| 23 Mar 2023 | CNY | 15.14 | 15.42 | 15.08 | 15.37 | 15.37 | +0.11 (+0.72%) | 20,042,562 |
| 22 Mar 2023 | CNY | 15 | 15.37 | 14.96 | 15.26 | 15.26 | +0.26 (+1.73%) | 24,328,239 |
| 21 Mar 2023 | CNY | 14.9 | 15.14 | 14.8 | 15 | 15 | +0.14 (+0.94%) | 15,145,239 |
| 20 Mar 2023 | CNY | 15.16 | 15.28 | 14.7 | 14.86 | 14.86 | -0.29 (-1.91%) | 19,466,885 |
| 17 Mar 2023 | CNY | 15.08 | 15.37 | 15.05 | 15.15 | 15.15 | +0.2 (+1.34%) | 23,431,271 |
| 16 Mar 2023 | CNY | 15.04 | 15.33 | 14.86 | 14.95 | 14.95 | -0.24 (-1.58%) | 18,437,640 |
| 15 Mar 2023 | CNY | 15.46 | 15.63 | 15.15 | 15.19 | 15.19 | -0.09 (-0.59%) | 18,983,693 |
| 14 Mar 2023 | CNY | 15.62 | 15.75 | 15.1 | 15.28 | 15.28 | -0.52 (-3.29%) | 23,272,455 |
| 13 Mar 2023 | CNY | 15.64 | 15.83 | 15.38 | 15.8 | 15.8 | +0.06 (+0.38%) | 27,236,970 |
| 10 Mar 2023 | CNY | 15.32 | 16.46 | 15.32 | 15.74 | 15.74 | +0.3 (+1.94%) | 40,932,039 |
| 9 Mar 2023 | CNY | 15.64 | 15.7 | 15.41 | 15.44 | 15.44 | -0.21 (-1.34%) | 12,294,126 |
| 8 Mar 2023 | CNY | 15.51 | 15.7 | 15.45 | 15.65 | 15.65 | +0.15 (+0.97%) | 16,048,207 |
| 7 Mar 2023 | CNY | 15.85 | 16.1 | 15.48 | 15.5 | 15.5 | -0.46 (-2.88%) | 29,194,998 |
| 6 Mar 2023 | CNY | 16.3 | 16.49 | 15.88 | 15.96 | 15.96 | -0.6 (-3.62%) | 31,796,536 |
| 3 Mar 2023 | CNY | 16.5 | 16.61 | 16.19 | 16.56 | 16.56 | +0.06 (+0.36%) | 20,809,243 |
| 2 Mar 2023 | CNY | 16.74 | 16.91 | 16.45 | 16.5 | 16.5 | -0.41 (-2.42%) | 21,324,886 |
| 1 Mar 2023 | CNY | 16.45 | 16.99 | 16.37 | 16.91 | 16.91 | +0.5 (+3.05%) | 33,283,463 |
| 28 Feb 2023 | CNY | 16.4 | 16.52 | 16.14 | 16.41 | 16.41 | +0.11 (+0.67%) | 15,937,352 |
| 27 Feb 2023 | CNY | 16.41 | 16.64 | 16.24 | 16.3 | 16.3 | -0.36 (-2.16%) | 20,334,223 |
| 24 Feb 2023 | CNY | 16.77 | 17.1 | 16.65 | 16.66 | 16.66 | -0.14 (-0.83%) | 35,605,114 |
| 23 Feb 2023 | CNY | 16.42 | 17.14 | 16.41 | 16.8 | 16.8 | +0.31 (+1.88%) | 33,526,661 |
