| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 16.03 | 16.17 | 15.9 | 16 | 16 | -0.09 (-0.56%) | 1,598,804 |
| 17 Apr 2023 | CNY | 15.81 | 16.25 | 15.66 | 16.09 | 16.09 | +0.38 (+2.42%) | 2,633,030 |
| 14 Apr 2023 | CNY | 15.58 | 15.87 | 15.58 | 15.71 | 15.71 | +0.09 (+0.58%) | 1,384,400 |
| 13 Apr 2023 | CNY | 15.81 | 15.88 | 15.5 | 15.62 | 15.62 | -0.19 (-1.20%) | 2,064,900 |
| 12 Apr 2023 | CNY | 15.44 | 16.28 | 15.43 | 15.81 | 15.81 | +0.55 (+3.60%) | 4,241,790 |
| 11 Apr 2023 | CNY | 15.24 | 15.27 | 15.12 | 15.26 | 15.26 | +0.01 (+0.07%) | 788,126 |
| 10 Apr 2023 | CNY | 15.22 | 15.32 | 15.12 | 15.25 | 15.25 | +0.03 (+0.20%) | 1,138,400 |
| 7 Apr 2023 | CNY | 15.21 | 15.3 | 15.06 | 15.22 | 15.22 | +0.05 (+0.33%) | 1,201,000 |
| 6 Apr 2023 | CNY | 15.44 | 15.44 | 15.05 | 15.17 | 15.17 | -0.28 (-1.81%) | 1,301,600 |
| 4 Apr 2023 | CNY | 15.57 | 15.71 | 15.45 | 15.45 | 15.45 | -0.13 (-0.83%) | 1,251,424 |
| 3 Apr 2023 | CNY | 15.29 | 15.65 | 15.29 | 15.58 | 15.58 | +0.29 (+1.90%) | 1,566,585 |
| 31 Mar 2023 | CNY | 15.14 | 15.35 | 15.04 | 15.29 | 15.29 | +0.01 (+0.07%) | 1,405,300 |
| 30 Mar 2023 | CNY | 15.59 | 15.67 | 15.15 | 15.28 | 15.28 | -0.31 (-1.99%) | 1,444,995 |
| 29 Mar 2023 | CNY | 15.68 | 15.76 | 15.55 | 15.59 | 15.59 | -0.08 (-0.51%) | 801,468 |
| 28 Mar 2023 | CNY | 15.71 | 15.8 | 15.62 | 15.67 | 15.67 | -0.07 (-0.44%) | 757,100 |
| 27 Mar 2023 | CNY | 15.9 | 15.96 | 15.68 | 15.74 | 15.74 | -0.19 (-1.19%) | 860,060 |
| 24 Mar 2023 | CNY | 15.79 | 16.03 | 15.75 | 15.93 | 15.93 | +0.13 (+0.82%) | 1,035,438 |
| 23 Mar 2023 | CNY | 16.09 | 16.09 | 15.71 | 15.8 | 15.8 | -0.21 (-1.31%) | 1,157,900 |
| 22 Mar 2023 | CNY | 15.9 | 16.07 | 15.89 | 16.01 | 16.01 | +0.11 (+0.69%) | 899,700 |
| 21 Mar 2023 | CNY | 15.78 | 15.9 | 15.63 | 15.9 | 15.9 | +0.24 (+1.53%) | 930,042 |
| 20 Mar 2023 | CNY | 16.15 | 16.15 | 15.62 | 15.66 | 15.66 | -0.41 (-2.55%) | 2,074,142 |
| 17 Mar 2023 | CNY | 16.1 | 16.29 | 16.03 | 16.07 | 16.07 | -0.04 (-0.25%) | 1,186,500 |
| 16 Mar 2023 | CNY | 16.41 | 16.41 | 16.05 | 16.11 | 16.11 | -0.32 (-1.95%) | 1,176,315 |
| 15 Mar 2023 | CNY | 16.21 | 16.43 | 16.18 | 16.43 | 16.43 | +0.34 (+2.11%) | 1,428,000 |
| 14 Mar 2023 | CNY | 16.32 | 16.35 | 16.01 | 16.09 | 16.09 | -0.24 (-1.47%) | 1,183,149 |
| 13 Mar 2023 | CNY | 16.05 | 16.34 | 16.02 | 16.33 | 16.33 | +0.32 (+2.00%) | 1,527,620 |
| 10 Mar 2023 | CNY | 16.32 | 16.43 | 15.98 | 16.01 | 16.01 | -0.32 (-1.96%) | 1,825,207 |
| 9 Mar 2023 | CNY | 16.16 | 16.5 | 16.16 | 16.33 | 16.33 | +0.09 (+0.55%) | 968,570 |
| 8 Mar 2023 | CNY | 16.12 | 16.27 | 16.04 | 16.24 | 16.24 | +0.1 (+0.62%) | 824,182 |
| 7 Mar 2023 | CNY | 16.41 | 16.48 | 16.11 | 16.14 | 16.14 | -0.25 (-1.53%) | 2,165,596 |
