| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 16.14 | 16.42 | 16.06 | 16.27 | 16.27 | +0.13 (+0.81%) | 2,378,330 |
| 28 Mar 2023 | CNY | 16.73 | 16.73 | 16.1 | 16.14 | 16.14 | -0.4 (-2.42%) | 3,097,892 |
| 27 Mar 2023 | CNY | 16.5 | 16.74 | 16.41 | 16.54 | 16.54 | +0.03 (+0.18%) | 3,525,871 |
| 24 Mar 2023 | CNY | 16.21 | 16.68 | 16.21 | 16.51 | 16.51 | +0.27 (+1.66%) | 5,994,386 |
| 23 Mar 2023 | CNY | 16.11 | 16.45 | 15.96 | 16.24 | 16.24 | +0.23 (+1.44%) | 4,031,753 |
| 22 Mar 2023 | CNY | 15.99 | 16.1 | 15.89 | 16.01 | 16.01 | +0.05 (+0.31%) | 2,590,970 |
| 21 Mar 2023 | CNY | 15.74 | 16 | 15.63 | 15.96 | 15.96 | +0.31 (+1.98%) | 1,878,700 |
| 20 Mar 2023 | CNY | 15.69 | 15.82 | 15.38 | 15.65 | 15.65 | +0.01 (+0.06%) | 2,210,143 |
| 17 Mar 2023 | CNY | 15.83 | 15.95 | 15.63 | 15.64 | 15.64 | -0.11 (-0.70%) | 1,943,400 |
| 16 Mar 2023 | CNY | 15.68 | 16.16 | 15.67 | 15.75 | 15.75 | -0.16 (-1.01%) | 1,609,976 |
| 15 Mar 2023 | CNY | 16.2 | 16.2 | 15.86 | 15.91 | 15.91 | -0.09 (-0.56%) | 1,545,132 |
| 14 Mar 2023 | CNY | 15.89 | 16.11 | 15.54 | 16 | 16 | +0.04 (+0.25%) | 1,758,519 |
| 13 Mar 2023 | CNY | 15.77 | 15.98 | 15.31 | 15.96 | 15.96 | +0.28 (+1.79%) | 1,879,400 |
| 10 Mar 2023 | CNY | 16.01 | 16.01 | 15.65 | 15.68 | 15.68 | -0.32 (-2%) | 1,387,090 |
| 9 Mar 2023 | CNY | 15.89 | 16.12 | 15.7 | 16 | 16 | +0.13 (+0.82%) | 1,191,878 |
| 8 Mar 2023 | CNY | 15.74 | 15.89 | 15.63 | 15.87 | 15.87 | +0.14 (+0.89%) | 1,585,030 |
| 7 Mar 2023 | CNY | 16.22 | 16.25 | 15.73 | 15.73 | 15.73 | -0.49 (-3.02%) | 2,746,750 |
| 6 Mar 2023 | CNY | 16.09 | 16.38 | 15.98 | 16.22 | 16.22 | +0.03 (+0.19%) | 1,919,257 |
| 3 Mar 2023 | CNY | 16.27 | 16.4 | 16.1 | 16.19 | 16.19 | -0.07 (-0.43%) | 1,681,628 |
| 2 Mar 2023 | CNY | 16.46 | 16.58 | 16.22 | 16.26 | 16.26 | -0.24 (-1.45%) | 2,369,273 |
| 1 Mar 2023 | CNY | 16.08 | 16.52 | 15.98 | 16.5 | 16.5 | +0.43 (+2.68%) | 3,407,580 |
| 28 Feb 2023 | CNY | 16.03 | 16.29 | 15.84 | 16.07 | 16.07 | +0.07 (+0.44%) | 2,096,980 |
| 27 Feb 2023 | CNY | 16.4 | 16.4 | 15.95 | 16 | 16 | -0.39 (-2.38%) | 2,771,160 |
| 24 Feb 2023 | CNY | 16.39 | 16.55 | 16.32 | 16.39 | 16.39 | 0.0 (0.0%) | 1,974,530 |
| 23 Feb 2023 | CNY | 16.58 | 16.66 | 16.31 | 16.39 | 16.39 | -0.16 (-0.97%) | 2,581,885 |
| 22 Feb 2023 | CNY | 16.7 | 16.75 | 16.47 | 16.55 | 16.55 | -0.21 (-1.25%) | 2,136,640 |
| 21 Feb 2023 | CNY | 16.97 | 16.97 | 16.68 | 16.76 | 16.76 | -0.12 (-0.71%) | 2,469,630 |
| 20 Feb 2023 | CNY | 16.5 | 16.95 | 16.3 | 16.88 | 16.88 | +0.38 (+2.30%) | 2,418,353 |
| 17 Feb 2023 | CNY | 16.88 | 16.88 | 16.33 | 16.5 | 16.5 | -0.07 (-0.42%) | 2,872,599 |
| 16 Feb 2023 | CNY | 17.19 | 17.26 | 16.41 | 16.57 | 16.57 | -0.62 (-3.61%) | 4,472,994 |
