| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 15.35 | 15.58 | 15.09 | 15.41 | 15.41 | +0.06 (+0.39%) | 9,332,358 |
| 4 Apr 2023 | CNY | 15.68 | 15.7 | 15.17 | 15.35 | 15.35 | -0.32 (-2.04%) | 9,769,214 |
| 3 Apr 2023 | CNY | 15.7 | 15.99 | 15.51 | 15.67 | 15.67 | -0.01 (-0.06%) | 11,678,741 |
| 31 Mar 2023 | CNY | 15.82 | 16 | 15.58 | 15.68 | 15.68 | -0.22 (-1.38%) | 9,801,249 |
| 30 Mar 2023 | CNY | 15.9 | 15.96 | 15.39 | 15.9 | 15.9 | +0.06 (+0.38%) | 11,825,836 |
| 29 Mar 2023 | CNY | 15.7 | 16.33 | 15.55 | 15.84 | 15.84 | +0.28 (+1.80%) | 17,311,916 |
| 28 Mar 2023 | CNY | 15.89 | 16.16 | 15.5 | 15.56 | 15.56 | -0.32 (-2.02%) | 9,376,179 |
| 27 Mar 2023 | CNY | 15.75 | 16.23 | 15.43 | 15.88 | 15.88 | +0.22 (+1.40%) | 11,869,188 |
| 24 Mar 2023 | CNY | 15.45 | 15.94 | 15.25 | 15.66 | 15.66 | +0.26 (+1.69%) | 11,521,313 |
| 23 Mar 2023 | CNY | 15.72 | 15.72 | 15.28 | 15.4 | 15.4 | -0.24 (-1.53%) | 7,340,785 |
| 22 Mar 2023 | CNY | 15.85 | 16.18 | 15.55 | 15.64 | 15.64 | -0.22 (-1.39%) | 6,541,800 |
| 21 Mar 2023 | CNY | 15.91 | 16.04 | 15.65 | 15.86 | 15.86 | -0.05 (-0.31%) | 6,925,657 |
| 20 Mar 2023 | CNY | 15.92 | 16.11 | 15.4 | 15.91 | 15.91 | +0.09 (+0.57%) | 7,817,560 |
| 17 Mar 2023 | CNY | 15.91 | 16.01 | 15.67 | 15.82 | 15.82 | +0.06 (+0.38%) | 8,387,761 |
| 16 Mar 2023 | CNY | 16.67 | 16.68 | 15.7 | 15.76 | 15.76 | -0.91 (-5.46%) | 14,697,818 |
| 15 Mar 2023 | CNY | 16.75 | 17.1 | 16.57 | 16.67 | 16.67 | -0.08 (-0.48%) | 9,832,644 |
| 14 Mar 2023 | CNY | 16.9 | 16.95 | 16.28 | 16.75 | 16.75 | -0.19 (-1.12%) | 8,644,800 |
| 13 Mar 2023 | CNY | 16.87 | 17.14 | 16.78 | 16.94 | 16.94 | +0.03 (+0.18%) | 7,129,100 |
| 10 Mar 2023 | CNY | 16.9 | 17.24 | 16.63 | 16.91 | 16.91 | +0.01 (+0.06%) | 9,262,820 |
| 9 Mar 2023 | CNY | 16.76 | 17.03 | 16.67 | 16.9 | 16.9 | +0.22 (+1.32%) | 10,973,523 |
| 8 Mar 2023 | CNY | 16.85 | 17.45 | 16.48 | 16.68 | 16.68 | -0.31 (-1.82%) | 13,908,600 |
| 7 Mar 2023 | CNY | 17.11 | 17.28 | 16.89 | 16.99 | 16.99 | -0.14 (-0.82%) | 9,451,780 |
| 6 Mar 2023 | CNY | 17.21 | 17.29 | 16.54 | 17.13 | 17.13 | +0.09 (+0.53%) | 13,466,400 |
| 3 Mar 2023 | CNY | 16.85 | 17.33 | 16.84 | 17.04 | 17.04 | +0.14 (+0.83%) | 8,031,300 |
| 2 Mar 2023 | CNY | 17.71 | 17.71 | 16.83 | 16.9 | 16.9 | -0.82 (-4.63%) | 18,104,492 |
| 1 Mar 2023 | CNY | 17.5 | 17.75 | 17.3 | 17.72 | 17.72 | +0.25 (+1.43%) | 13,879,607 |
| 28 Feb 2023 | CNY | 17.88 | 17.99 | 17.19 | 17.47 | 17.47 | -0.52 (-2.89%) | 15,317,200 |
| 27 Feb 2023 | CNY | 17.68 | 18.42 | 17.53 | 17.99 | 17.99 | +0.32 (+1.81%) | 18,035,351 |
| 24 Feb 2023 | CNY | 18.09 | 18.13 | 17.44 | 17.67 | 17.67 | -0.49 (-2.70%) | 15,638,872 |
| 23 Feb 2023 | CNY | 17.34 | 18.4 | 17.25 | 18.16 | 18.16 | +0.71 (+4.07%) | 28,542,218 |
