| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2023 | CNY | 15.6 | 15.68 | 15.48 | 15.5 | 15.5 | -0.12 (-0.77%) | 976,700 |
| 15 Mar 2023 | CNY | 15.4 | 15.79 | 15.4 | 15.62 | 15.62 | +0.22 (+1.43%) | 928,400 |
| 14 Mar 2023 | CNY | 15.8 | 15.8 | 15.25 | 15.4 | 15.4 | -0.42 (-2.65%) | 1,271,300 |
| 13 Mar 2023 | CNY | 15.65 | 15.92 | 15.58 | 15.82 | 15.82 | +0.12 (+0.76%) | 932,400 |
| 10 Mar 2023 | CNY | 15.98 | 15.98 | 15.65 | 15.7 | 15.7 | -0.31 (-1.94%) | 1,157,250 |
| 9 Mar 2023 | CNY | 15.96 | 16.13 | 15.84 | 16.01 | 16.01 | +0.06 (+0.38%) | 1,022,200 |
| 8 Mar 2023 | CNY | 15.87 | 15.95 | 15.81 | 15.95 | 15.95 | +0.08 (+0.50%) | 659,200 |
| 7 Mar 2023 | CNY | 16.3 | 16.3 | 15.87 | 15.87 | 15.87 | -0.43 (-2.64%) | 1,882,875 |
| 6 Mar 2023 | CNY | 16.32 | 16.33 | 16.14 | 16.3 | 16.3 | +0.04 (+0.25%) | 1,390,500 |
| 3 Mar 2023 | CNY | 16.31 | 16.35 | 16.1 | 16.26 | 16.26 | +0.05 (+0.31%) | 1,376,500 |
| 2 Mar 2023 | CNY | 16.43 | 16.45 | 16.2 | 16.21 | 16.21 | -0.18 (-1.10%) | 1,351,000 |
| 1 Mar 2023 | CNY | 16.35 | 16.47 | 16.27 | 16.39 | 16.39 | -0.03 (-0.18%) | 1,462,900 |
| 28 Feb 2023 | CNY | 16.35 | 16.52 | 16.25 | 16.42 | 16.42 | +0.01 (+0.06%) | 1,406,900 |
| 27 Feb 2023 | CNY | 16.42 | 16.69 | 16.35 | 16.41 | 16.41 | -0.06 (-0.36%) | 1,669,375 |
| 24 Feb 2023 | CNY | 16.54 | 16.6 | 16.35 | 16.47 | 16.47 | -0.1 (-0.60%) | 1,521,288 |
| 23 Feb 2023 | CNY | 16.52 | 16.65 | 16.4 | 16.57 | 16.57 | +0.07 (+0.42%) | 2,063,738 |
| 22 Feb 2023 | CNY | 16.4 | 16.52 | 16.3 | 16.5 | 16.5 | +0.06 (+0.36%) | 1,820,075 |
| 21 Feb 2023 | CNY | 16.55 | 16.57 | 16.35 | 16.44 | 16.44 | -0.03 (-0.18%) | 2,309,350 |
| 20 Feb 2023 | CNY | 15.8 | 16.5 | 15.8 | 16.47 | 16.47 | +0.61 (+3.85%) | 4,938,870 |
| 17 Feb 2023 | CNY | 15.81 | 16.12 | 15.78 | 15.86 | 15.86 | +0.19 (+1.21%) | 2,097,725 |
| 16 Feb 2023 | CNY | 16.13 | 16.16 | 15.55 | 15.67 | 15.67 | -0.46 (-2.85%) | 2,897,413 |
| 15 Feb 2023 | CNY | 16.25 | 16.25 | 16.08 | 16.13 | 16.13 | -0.08 (-0.49%) | 1,446,711 |
| 14 Feb 2023 | CNY | 16.15 | 16.3 | 16.1 | 16.21 | 16.21 | +0.06 (+0.37%) | 1,862,003 |
| 13 Feb 2023 | CNY | 15.96 | 16.15 | 15.96 | 16.15 | 16.15 | +0.16 (+1.00%) | 1,703,834 |
| 10 Feb 2023 | CNY | 16.1 | 16.1 | 15.91 | 15.99 | 15.99 | -0.08 (-0.50%) | 1,347,882 |
| 9 Feb 2023 | CNY | 15.85 | 16.08 | 15.81 | 16.07 | 16.07 | +0.16 (+1.01%) | 1,559,064 |
| 8 Feb 2023 | CNY | 16.03 | 16.08 | 15.87 | 15.91 | 15.91 | -0.19 (-1.18%) | 1,598,977 |
| 7 Feb 2023 | CNY | 15.98 | 16.11 | 15.94 | 16.1 | 16.1 | +0.16 (+1.00%) | 1,927,897 |
| 6 Feb 2023 | CNY | 15.99 | 16.11 | 15.9 | 15.94 | 15.94 | -0.08 (-0.50%) | 1,650,500 |
| 3 Feb 2023 | CNY | 16.19 | 16.2 | 15.91 | 16.02 | 16.02 | -0.18 (-1.11%) | 2,322,900 |
