| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 14.96 | 15 | 14.63 | 14.93 | 14.93 | +0.04 (+0.27%) | 1,920,600 |
| 13 Apr 2023 | CNY | 15.25 | 15.26 | 14.8 | 14.89 | 14.89 | -0.36 (-2.36%) | 2,703,550 |
| 12 Apr 2023 | CNY | 15.04 | 15.28 | 14.92 | 15.25 | 15.25 | +0.15 (+0.99%) | 2,302,720 |
| 11 Apr 2023 | CNY | 15.01 | 15.15 | 14.92 | 15.1 | 15.1 | +0.02 (+0.13%) | 2,089,670 |
| 10 Apr 2023 | CNY | 15.32 | 15.46 | 14.96 | 15.08 | 15.08 | -0.24 (-1.57%) | 3,060,780 |
| 7 Apr 2023 | CNY | 15.04 | 15.37 | 14.92 | 15.32 | 15.32 | +0.31 (+2.07%) | 3,185,670 |
| 6 Apr 2023 | CNY | 14.92 | 15.06 | 14.72 | 15.01 | 15.01 | +0.06 (+0.40%) | 3,021,180 |
| 4 Apr 2023 | CNY | 15.4 | 15.43 | 14.83 | 14.95 | 14.95 | -0.33 (-2.16%) | 3,935,920 |
| 3 Apr 2023 | CNY | 15.83 | 16.03 | 15.2 | 15.28 | 15.28 | -0.63 (-3.96%) | 6,704,700 |
| 31 Mar 2023 | CNY | 16.1 | 16.11 | 15.82 | 15.91 | 15.91 | -0.09 (-0.56%) | 1,527,980 |
| 30 Mar 2023 | CNY | 16.29 | 16.35 | 15.83 | 16 | 16 | -0.27 (-1.66%) | 2,542,650 |
| 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%) | 3,097,890 |
| 27 Mar 2023 | CNY | 16.5 | 16.74 | 16.41 | 16.54 | 16.54 | +0.03 (+0.18%) | 3,525,870 |
| 24 Mar 2023 | CNY | 16.21 | 16.68 | 16.21 | 16.51 | 16.51 | +0.27 (+1.66%) | 5,994,390 |
| 23 Mar 2023 | CNY | 16.11 | 16.45 | 15.96 | 16.24 | 16.24 | +0.23 (+1.44%) | 4,031,750 |
| 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%) | 2,210,140 |
| 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%) | 1,609,980 |
| 15 Mar 2023 | CNY | 16.2 | 16.2 | 15.86 | 15.91 | 15.91 | -0.09 (-0.56%) | 1,545,130 |
| 14 Mar 2023 | CNY | 15.89 | 16.11 | 15.54 | 16 | 16 | +0.04 (+0.25%) | 1,758,520 |
| 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%) | 1,191,880 |
| 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%) | 1,919,260 |
| 3 Mar 2023 | CNY | 16.27 | 16.4 | 16.1 | 16.19 | 16.19 | -0.07 (-0.43%) | 1,681,630 |
