| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 14.91 | 15.19 | 14.86 | 14.89 | 14.89 | -0.02 (-0.13%) | 4,087,676 |
| 31 Mar 2023 | CNY | 14.77 | 14.91 | 14.71 | 14.91 | 14.91 | +0.18 (+1.22%) | 2,243,016 |
| 30 Mar 2023 | CNY | 14.8 | 14.93 | 14.7 | 14.73 | 14.73 | -0.1 (-0.67%) | 2,596,488 |
| 29 Mar 2023 | CNY | 14.88 | 15 | 14.75 | 14.83 | 14.83 | -0.12 (-0.80%) | 2,722,248 |
| 28 Mar 2023 | CNY | 15.04 | 15.11 | 14.78 | 14.95 | 14.95 | -0.12 (-0.80%) | 2,448,228 |
| 27 Mar 2023 | CNY | 14.86 | 15.14 | 14.7 | 15.07 | 15.07 | +0.16 (+1.07%) | 4,286,656 |
| 24 Mar 2023 | CNY | 14.47 | 15.06 | 14.34 | 14.91 | 14.91 | +0.46 (+3.18%) | 5,118,542 |
| 23 Mar 2023 | CNY | 14.37 | 14.54 | 14.11 | 14.45 | 14.45 | +0.06 (+0.42%) | 4,055,824 |
| 22 Mar 2023 | CNY | 14.3 | 14.46 | 14.24 | 14.39 | 14.39 | -0.01 (-0.07%) | 2,096,312 |
| 21 Mar 2023 | CNY | 14.08 | 14.5 | 14.06 | 14.4 | 14.4 | +0.4 (+2.86%) | 2,972,356 |
| 20 Mar 2023 | CNY | 14.14 | 14.25 | 13.79 | 14 | 14 | 0.0 (0.0%) | 3,979,757 |
| 17 Mar 2023 | CNY | 14.06 | 14.22 | 14 | 14 | 14 | +0.02 (+0.14%) | 2,107,928 |
| 16 Mar 2023 | CNY | 14.2 | 14.35 | 13.96 | 13.98 | 13.98 | -0.33 (-2.31%) | 2,180,640 |
| 15 Mar 2023 | CNY | 14.15 | 14.5 | 14.12 | 14.31 | 14.31 | +0.21 (+1.49%) | 2,562,004 |
| 14 Mar 2023 | CNY | 14.25 | 14.33 | 13.9 | 14.1 | 14.1 | -0.22 (-1.54%) | 3,502,112 |
| 13 Mar 2023 | CNY | 14.18 | 14.43 | 14.12 | 14.32 | 14.32 | +0.06 (+0.42%) | 3,233,213 |
| 10 Mar 2023 | CNY | 14.76 | 14.77 | 14.2 | 14.26 | 14.26 | -0.51 (-3.45%) | 4,524,894 |
| 9 Mar 2023 | CNY | 14.71 | 14.81 | 14.6 | 14.77 | 14.77 | +0.12 (+0.82%) | 1,966,936 |
| 8 Mar 2023 | CNY | 14.53 | 14.7 | 14.5 | 14.65 | 14.65 | +0.12 (+0.83%) | 3,229,236 |
| 7 Mar 2023 | CNY | 15.07 | 15.14 | 14.52 | 14.53 | 14.53 | -0.59 (-3.90%) | 6,120,656 |
| 6 Mar 2023 | CNY | 14.92 | 15.12 | 14.76 | 15.12 | 15.12 | +0.15 (+1.00%) | 4,283,484 |
| 3 Mar 2023 | CNY | 14.92 | 15.15 | 14.85 | 14.97 | 14.97 | +0.05 (+0.34%) | 3,591,944 |
| 2 Mar 2023 | CNY | 14.95 | 15.18 | 14.78 | 14.92 | 14.92 | +0.04 (+0.27%) | 4,106,656 |
| 1 Mar 2023 | CNY | 14.96 | 15.01 | 14.8 | 14.88 | 14.88 | -0.08 (-0.53%) | 3,243,440 |
| 28 Feb 2023 | CNY | 15.08 | 15.1 | 14.75 | 14.96 | 14.96 | -0.14 (-0.93%) | 3,761,056 |
| 27 Feb 2023 | CNY | 14.88 | 15.38 | 14.76 | 15.1 | 15.1 | +0.16 (+1.07%) | 5,659,032 |
| 24 Feb 2023 | CNY | 14.89 | 15.15 | 14.8 | 14.94 | 14.94 | +0.07 (+0.47%) | 3,362,712 |
| 23 Feb 2023 | CNY | 14.85 | 15.06 | 14.74 | 14.87 | 14.87 | -0.05 (-0.34%) | 3,111,908 |
| 22 Feb 2023 | CNY | 15.07 | 15.13 | 14.81 | 14.92 | 14.92 | -0.23 (-1.52%) | 3,718,384 |
| 21 Feb 2023 | CNY | 15.01 | 15.29 | 14.92 | 15.15 | 15.15 | +0.17 (+1.13%) | 4,810,977 |
