| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2023 | CNY | 14.25 | 14.47 | 14.01 | 14.01 | 14.01 | -0.2 (-1.41%) | 1,636,044 |
| 16 Mar 2023 | CNY | 14.25 | 14.44 | 14.18 | 14.21 | 14.21 | -0.19 (-1.32%) | 1,420,600 |
| 15 Mar 2023 | CNY | 14.38 | 14.4 | 14.12 | 14.4 | 14.4 | 0.0 (0.0%) | 1,674,400 |
| 14 Mar 2023 | CNY | 14.16 | 14.55 | 14 | 14.4 | 14.4 | +0.15 (+1.05%) | 1,680,200 |
| 13 Mar 2023 | CNY | 14.18 | 14.26 | 13.95 | 14.25 | 14.25 | +0.04 (+0.28%) | 1,689,800 |
| 10 Mar 2023 | CNY | 14.29 | 14.38 | 14.12 | 14.21 | 14.21 | -0.17 (-1.18%) | 757,300 |
| 9 Mar 2023 | CNY | 14.31 | 14.41 | 14.18 | 14.38 | 14.38 | +0.11 (+0.77%) | 992,400 |
| 8 Mar 2023 | CNY | 14.21 | 14.3 | 14.1 | 14.27 | 14.27 | +0.15 (+1.06%) | 693,200 |
| 7 Mar 2023 | CNY | 14.75 | 14.9 | 14.08 | 14.12 | 14.12 | -0.6 (-4.08%) | 2,320,300 |
| 6 Mar 2023 | CNY | 14.39 | 14.73 | 14.25 | 14.72 | 14.72 | +0.33 (+2.29%) | 1,832,156 |
| 3 Mar 2023 | CNY | 14.35 | 14.53 | 14.21 | 14.39 | 14.39 | -0.03 (-0.21%) | 633,300 |
| 2 Mar 2023 | CNY | 14.63 | 14.74 | 14.31 | 14.42 | 14.42 | -0.21 (-1.44%) | 1,390,183 |
| 1 Mar 2023 | CNY | 14.69 | 14.75 | 14.56 | 14.63 | 14.63 | -0.05 (-0.34%) | 1,781,783 |
| 28 Feb 2023 | CNY | 14.9 | 14.9 | 14.53 | 14.68 | 14.68 | -0.1 (-0.68%) | 1,408,100 |
| 27 Feb 2023 | CNY | 14.7 | 15.07 | 14.37 | 14.78 | 14.78 | +0.08 (+0.54%) | 3,944,300 |
| 24 Feb 2023 | CNY | 15.02 | 15.16 | 14.59 | 14.7 | 14.7 | -0.23 (-1.54%) | 1,455,400 |
| 23 Feb 2023 | CNY | 15.01 | 15.2 | 14.86 | 14.93 | 14.93 | -0.07 (-0.47%) | 1,529,300 |
| 22 Feb 2023 | CNY | 14.72 | 15.08 | 14.61 | 15 | 15 | +0.28 (+1.90%) | 2,644,300 |
| 21 Feb 2023 | CNY | 14.92 | 14.92 | 14.6 | 14.72 | 14.72 | -0.09 (-0.61%) | 807,300 |
| 20 Feb 2023 | CNY | 14.74 | 14.91 | 14.54 | 14.81 | 14.81 | +0.07 (+0.47%) | 1,150,400 |
| 17 Feb 2023 | CNY | 14.7 | 14.98 | 14.52 | 14.74 | 14.74 | -0.14 (-0.94%) | 1,362,100 |
| 16 Feb 2023 | CNY | 14.99 | 15.46 | 14.67 | 14.88 | 14.88 | -0.34 (-2.23%) | 3,008,100 |
| 15 Feb 2023 | CNY | 15.21 | 15.34 | 15.01 | 15.22 | 15.22 | +0.01 (+0.07%) | 1,591,600 |
| 14 Feb 2023 | CNY | 15.24 | 15.79 | 15.1 | 15.21 | 15.21 | -0.07 (-0.46%) | 1,732,100 |
| 13 Feb 2023 | CNY | 15.18 | 15.45 | 15.12 | 15.28 | 15.28 | +0.03 (+0.20%) | 1,626,344 |
| 10 Feb 2023 | CNY | 15.5 | 15.66 | 15.16 | 15.25 | 15.25 | -0.17 (-1.10%) | 2,231,300 |
| 9 Feb 2023 | CNY | 15.84 | 15.84 | 15.07 | 15.42 | 15.42 | -0.2 (-1.28%) | 4,719,988 |
| 8 Feb 2023 | CNY | 15.6 | 16.95 | 15.19 | 15.62 | 15.62 | +0.21 (+1.36%) | 9,654,677 |
| 7 Feb 2023 | CNY | 15.55 | 15.55 | 15.3 | 15.41 | 15.41 | +0.01 (+0.06%) | 2,280,631 |
| 6 Feb 2023 | CNY | 15.4 | 15.68 | 15.31 | 15.4 | 15.4 | -0.16 (-1.03%) | 1,403,000 |
