| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 16.15 | 16.31 | 15.98 | 16.22 | 16.22 | -0.01 (-0.06%) | 4,148,920 |
| 6 Apr 2023 | CNY | 16.13 | 16.33 | 16.03 | 16.23 | 16.23 | +0.08 (+0.50%) | 4,860,000 |
| 4 Apr 2023 | CNY | 16.49 | 16.49 | 16.06 | 16.15 | 16.15 | -0.44 (-2.65%) | 5,211,378 |
| 3 Apr 2023 | CNY | 16.43 | 16.61 | 16.29 | 16.59 | 16.59 | +0.05 (+0.30%) | 7,118,510 |
| 31 Mar 2023 | CNY | 16.99 | 16.99 | 16.38 | 16.54 | 16.54 | -0.17 (-1.02%) | 12,378,160 |
| 30 Mar 2023 | CNY | 15.8 | 16.71 | 15.71 | 16.71 | 16.71 | +1.52 (+10.01%) | 9,488,480 |
| 29 Mar 2023 | CNY | 15.42 | 15.56 | 15.13 | 15.19 | 15.19 | -0.23 (-1.49%) | 1,471,820 |
| 28 Mar 2023 | CNY | 15.5 | 15.68 | 15.35 | 15.42 | 15.42 | -0.02 (-0.13%) | 1,635,817 |
| 27 Mar 2023 | CNY | 15.48 | 15.56 | 15.33 | 15.44 | 15.44 | -0.06 (-0.39%) | 1,369,980 |
| 24 Mar 2023 | CNY | 15.35 | 15.52 | 15.16 | 15.5 | 15.5 | +0.13 (+0.85%) | 1,508,980 |
| 23 Mar 2023 | CNY | 15.4 | 15.41 | 15.12 | 15.37 | 15.37 | -0.05 (-0.32%) | 1,573,337 |
| 22 Mar 2023 | CNY | 15.29 | 15.48 | 15.2 | 15.42 | 15.42 | +0.17 (+1.11%) | 1,528,820 |
| 21 Mar 2023 | CNY | 14.79 | 15.26 | 14.75 | 15.25 | 15.25 | +0.46 (+3.11%) | 1,545,400 |
| 20 Mar 2023 | CNY | 14.75 | 14.9 | 14.52 | 14.79 | 14.79 | +0.12 (+0.82%) | 1,968,340 |
| 17 Mar 2023 | CNY | 14.9 | 14.9 | 14.63 | 14.67 | 14.67 | +0.02 (+0.14%) | 1,303,880 |
| 16 Mar 2023 | CNY | 15 | 15.02 | 14.61 | 14.65 | 14.65 | -0.35 (-2.33%) | 1,446,860 |
| 15 Mar 2023 | CNY | 15.07 | 15.28 | 14.78 | 15 | 15 | +0.04 (+0.27%) | 2,181,726 |
| 14 Mar 2023 | CNY | 15.25 | 15.35 | 14.68 | 14.96 | 14.96 | -0.29 (-1.90%) | 1,931,840 |
| 13 Mar 2023 | CNY | 15.24 | 15.43 | 15.13 | 15.25 | 15.25 | -0.03 (-0.20%) | 1,391,380 |
| 10 Mar 2023 | CNY | 15.57 | 15.65 | 15.2 | 15.28 | 15.28 | -0.36 (-2.30%) | 1,670,680 |
| 9 Mar 2023 | CNY | 15.67 | 15.77 | 15.58 | 15.64 | 15.64 | -0.06 (-0.38%) | 1,317,720 |
| 8 Mar 2023 | CNY | 15.5 | 15.72 | 15.5 | 15.7 | 15.7 | +0.1 (+0.64%) | 1,122,240 |
| 7 Mar 2023 | CNY | 15.93 | 15.93 | 15.58 | 15.6 | 15.6 | -0.33 (-2.07%) | 1,631,140 |
| 6 Mar 2023 | CNY | 16.04 | 16.04 | 15.78 | 15.93 | 15.93 | -0.03 (-0.19%) | 1,452,520 |
| 3 Mar 2023 | CNY | 15.9 | 16.15 | 15.83 | 15.96 | 15.96 | +0.06 (+0.38%) | 1,855,980 |
| 2 Mar 2023 | CNY | 16.3 | 16.34 | 15.86 | 15.9 | 15.9 | -0.4 (-2.45%) | 2,679,821 |
| 1 Mar 2023 | CNY | 16.3 | 16.34 | 16.14 | 16.3 | 16.3 | +0.01 (+0.06%) | 1,705,400 |
| 28 Feb 2023 | CNY | 16.23 | 16.37 | 16.08 | 16.29 | 16.29 | +0.15 (+0.93%) | 1,547,220 |
| 27 Feb 2023 | CNY | 16.12 | 16.46 | 16.02 | 16.14 | 16.14 | -0.14 (-0.86%) | 1,810,260 |
| 24 Feb 2023 | CNY | 16.44 | 16.45 | 16.16 | 16.28 | 16.28 | -0.1 (-0.61%) | 1,482,259 |
