| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 16 | 16.04 | 15.76 | 15.78 | 15.78 | -0.26 (-1.62%) | 1,963,552 |
| 27 Mar 2023 | CNY | 15.84 | 16.15 | 15.84 | 16.04 | 16.04 | +0.08 (+0.50%) | 2,585,722 |
| 24 Mar 2023 | CNY | 16.02 | 16.16 | 15.88 | 15.96 | 15.96 | 0.0 (0.0%) | 2,379,736 |
| 23 Mar 2023 | CNY | 15.93 | 16.02 | 15.83 | 15.96 | 15.96 | -0.09 (-0.56%) | 2,173,516 |
| 22 Mar 2023 | CNY | 15.99 | 16.29 | 15.9 | 16.05 | 16.05 | +0.17 (+1.07%) | 2,990,547 |
| 21 Mar 2023 | CNY | 15.66 | 15.89 | 15.61 | 15.88 | 15.88 | +0.17 (+1.08%) | 2,195,010 |
| 20 Mar 2023 | CNY | 15.66 | 15.84 | 15.48 | 15.71 | 15.71 | -0.04 (-0.25%) | 3,128,999 |
| 17 Mar 2023 | CNY | 16.34 | 16.49 | 15.66 | 15.75 | 15.75 | -0.38 (-2.36%) | 6,289,085 |
| 16 Mar 2023 | CNY | 15.96 | 16.83 | 15.85 | 16.13 | 16.13 | +0.54 (+3.46%) | 11,249,028 |
| 15 Mar 2023 | CNY | 15.69 | 15.85 | 15.53 | 15.59 | 15.59 | -0.02 (-0.13%) | 2,662,660 |
| 14 Mar 2023 | CNY | 15.96 | 15.96 | 15.3 | 15.61 | 15.61 | -0.3 (-1.89%) | 2,935,241 |
| 13 Mar 2023 | CNY | 16.28 | 16.3 | 15.77 | 15.91 | 15.91 | -0.37 (-2.27%) | 3,020,575 |
| 10 Mar 2023 | CNY | 16.47 | 16.54 | 16.12 | 16.28 | 16.28 | -0.19 (-1.15%) | 2,933,400 |
| 9 Mar 2023 | CNY | 16.72 | 16.75 | 16.41 | 16.47 | 16.47 | -0.25 (-1.50%) | 2,241,676 |
| 8 Mar 2023 | CNY | 16.62 | 16.74 | 16.5 | 16.72 | 16.72 | +0.11 (+0.66%) | 2,348,280 |
| 7 Mar 2023 | CNY | 17.04 | 17.19 | 16.61 | 16.61 | 16.61 | -0.43 (-2.52%) | 4,166,303 |
| 6 Mar 2023 | CNY | 17.43 | 17.49 | 16.9 | 17.04 | 17.04 | -0.37 (-2.13%) | 4,397,340 |
| 3 Mar 2023 | CNY | 17.19 | 17.42 | 17.15 | 17.41 | 17.41 | +0.23 (+1.34%) | 3,715,405 |
| 2 Mar 2023 | CNY | 17.39 | 17.6 | 17.12 | 17.18 | 17.18 | -0.24 (-1.38%) | 5,066,050 |
| 1 Mar 2023 | CNY | 17.51 | 17.53 | 17.26 | 17.42 | 17.42 | -0.27 (-1.53%) | 7,405,906 |
| 28 Feb 2023 | CNY | 17.38 | 17.71 | 17.26 | 17.69 | 17.69 | +0.34 (+1.96%) | 7,963,532 |
| 27 Feb 2023 | CNY | 17.48 | 17.64 | 17.31 | 17.35 | 17.35 | -0.23 (-1.31%) | 5,452,351 |
| 24 Feb 2023 | CNY | 17.7 | 17.85 | 17.48 | 17.58 | 17.58 | -0.17 (-0.96%) | 6,669,466 |
| 23 Feb 2023 | CNY | 18.04 | 18.09 | 17.6 | 17.75 | 17.75 | -0.25 (-1.39%) | 9,490,641 |
| 22 Feb 2023 | CNY | 18.3 | 18.31 | 17.73 | 18 | 18 | -0.3 (-1.64%) | 19,866,391 |
| 21 Feb 2023 | CNY | 16.65 | 18.3 | 16.6 | 18.3 | 18.3 | +1.66 (+9.98%) | 15,907,838 |
| 20 Feb 2023 | CNY | 16.53 | 16.66 | 16.31 | 16.64 | 16.64 | +0.23 (+1.40%) | 1,795,689 |
| 17 Feb 2023 | CNY | 16.5 | 16.69 | 16.36 | 16.41 | 16.41 | -0.04 (-0.24%) | 1,975,230 |
| 16 Feb 2023 | CNY | 16.98 | 17.08 | 16.18 | 16.45 | 16.45 | -0.46 (-2.72%) | 2,936,380 |
| 15 Feb 2023 | CNY | 16.92 | 17.13 | 16.8 | 16.91 | 16.91 | -0.01 (-0.06%) | 2,322,140 |
