| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 17.08 | 17.45 | 16.39 | 16.45 | 16.45 | -1.18 (-6.69%) | 255,217,996 |
| 27 Mar 2023 | CNY | 17.08 | 17.99 | 16.61 | 17.63 | 17.63 | -0.03 (-0.17%) | 378,361,859 |
| 24 Mar 2023 | CNY | 16.85 | 17.81 | 16.65 | 17.66 | 17.66 | +0.67 (+3.94%) | 303,439,982 |
| 23 Mar 2023 | CNY | 16.69 | 17.3 | 16.44 | 16.99 | 16.99 | +0.93 (+5.79%) | 356,714,933 |
| 22 Mar 2023 | CNY | 15 | 16.06 | 15 | 16.06 | 16.06 | +1.46 (+10.00%) | 283,603,530 |
| 21 Mar 2023 | CNY | 14.89 | 14.99 | 14.2 | 14.6 | 14.6 | -0.28 (-1.88%) | 280,570,045 |
| 20 Mar 2023 | CNY | 14.39 | 14.95 | 14.32 | 14.88 | 14.88 | +1.29 (+9.49%) | 324,758,408 |
| 17 Mar 2023 | CNY | 12.55 | 13.59 | 12.55 | 13.59 | 13.59 | +1.24 (+10.04%) | 143,764,698 |
| 16 Mar 2023 | CNY | 12 | 12.56 | 11.95 | 12.35 | 12.35 | +0.28 (+2.32%) | 141,421,878 |
| 15 Mar 2023 | CNY | 11.96 | 12.34 | 11.77 | 12.07 | 12.07 | +0.31 (+2.64%) | 138,575,466 |
| 14 Mar 2023 | CNY | 11.6 | 11.93 | 11.42 | 11.76 | 11.76 | +0.15 (+1.29%) | 132,533,253 |
| 13 Mar 2023 | CNY | 10.88 | 11.63 | 10.88 | 11.61 | 11.61 | +0.76 (+7.00%) | 147,509,378 |
| 10 Mar 2023 | CNY | 11 | 11.25 | 10.79 | 10.85 | 10.85 | -0.3 (-2.69%) | 95,951,096 |
| 9 Mar 2023 | CNY | 10.7 | 11.4 | 10.63 | 11.15 | 11.15 | +0.58 (+5.49%) | 188,747,254 |
| 8 Mar 2023 | CNY | 10.43 | 10.76 | 10.43 | 10.57 | 10.57 | +0.06 (+0.57%) | 89,954,953 |
| 7 Mar 2023 | CNY | 11.06 | 11.16 | 10.44 | 10.51 | 10.51 | -0.55 (-4.97%) | 163,615,149 |
| 6 Mar 2023 | CNY | 11.5 | 11.85 | 11.04 | 11.06 | 11.06 | -0.31 (-2.73%) | 267,869,070 |
| 3 Mar 2023 | CNY | 10.28 | 11.37 | 10.11 | 11.37 | 11.37 | +1.03 (+9.96%) | 159,471,314 |
| 2 Mar 2023 | CNY | 9.97 | 10.41 | 9.96 | 10.34 | 10.34 | +0.38 (+3.82%) | 89,972,497 |
| 1 Mar 2023 | CNY | 9.61 | 10.15 | 9.61 | 9.96 | 9.96 | +0.36 (+3.75%) | 54,157,136 |
| 28 Feb 2023 | CNY | 9.61 | 9.77 | 9.49 | 9.6 | 9.6 | +0.08 (+0.84%) | 25,431,308 |
| 27 Feb 2023 | CNY | 9.58 | 9.67 | 9.5 | 9.52 | 9.52 | -0.1 (-1.04%) | 19,585,649 |
| 24 Feb 2023 | CNY | 9.66 | 9.75 | 9.61 | 9.62 | 9.62 | -0.08 (-0.82%) | 15,481,494 |
| 23 Feb 2023 | CNY | 9.83 | 9.83 | 9.67 | 9.7 | 9.7 | -0.05 (-0.51%) | 17,399,366 |
| 22 Feb 2023 | CNY | 9.81 | 9.85 | 9.64 | 9.75 | 9.75 | -0.13 (-1.32%) | 21,778,666 |
| 21 Feb 2023 | CNY | 9.88 | 10.03 | 9.79 | 9.88 | 9.88 | -0.03 (-0.30%) | 21,294,457 |
| 20 Feb 2023 | CNY | 9.71 | 9.92 | 9.64 | 9.91 | 9.91 | +0.2 (+2.06%) | 25,274,710 |
| 17 Feb 2023 | CNY | 9.87 | 9.93 | 9.69 | 9.71 | 9.71 | -0.18 (-1.82%) | 32,260,867 |
| 16 Feb 2023 | CNY | 10.08 | 10.22 | 9.82 | 9.89 | 9.89 | -0.16 (-1.59%) | 61,566,829 |
| 15 Feb 2023 | CNY | 9.71 | 10.17 | 9.61 | 10.05 | 10.05 | +0.35 (+3.61%) | 72,449,838 |
