| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2023 | CNY | 13.52 | 13.28 | 13.4 | 13.35 | 13.35 | -0.03 (-0.22%) | 877,200 |
| 20 Apr 2023 | CNY | 13.47 | 13.23 | 13.32 | 13.38 | 13.38 | +0.04 (+0.30%) | 672,800 |
| 19 Apr 2023 | CNY | 13.54 | 13.33 | 13.54 | 13.34 | 13.34 | -0.17 (-1.26%) | 513,200 |
| 18 Apr 2023 | CNY | 13.54 | 13.35 | 13.45 | 13.51 | 13.51 | +0.11 (+0.82%) | 664,300 |
| 17 Apr 2023 | CNY | 13.46 | 13.27 | 13.39 | 13.4 | 13.4 | +0.05 (+0.37%) | 559,400 |
| 14 Apr 2023 | CNY | 13.39 | 13.28 | 13.32 | 13.35 | 13.35 | +0.01 (+0.07%) | 619,600 |
| 13 Apr 2023 | CNY | 13.39 | 13.15 | 13.16 | 13.34 | 13.34 | +0.13 (+0.98%) | 736,100 |
| 12 Apr 2023 | CNY | 13.3 | 13.11 | 13.11 | 13.21 | 13.21 | +0.11 (+0.84%) | 602,900 |
| 11 Apr 2023 | CNY | 13.22 | 13.02 | 13.12 | 13.1 | 13.1 | +0.06 (+0.46%) | 812,500 |
| 10 Apr 2023 | CNY | 13.26 | 13 | 13.11 | 13.04 | 13.04 | -0.16 (-1.21%) | 939,400 |
| 7 Apr 2023 | CNY | 13.22 | 13.1 | 13.12 | 13.2 | 13.2 | +0.08 (+0.61%) | 608,300 |
| 6 Apr 2023 | CNY | 13.28 | 13.03 | 13.18 | 13.12 | 13.12 | -0.06 (-0.46%) | 1,029,400 |
| 4 Apr 2023 | CNY | 13.43 | 13.11 | 13.43 | 13.18 | 13.18 | -0.17 (-1.27%) | 1,163,200 |
| 3 Apr 2023 | CNY | 13.38 | 13.28 | 13.35 | 13.35 | 13.35 | +0.06 (+0.45%) | 918,200 |
| 31 Mar 2023 | CNY | 13.37 | 13.25 | 13.3 | 13.29 | 13.29 | -0.01 (-0.08%) | 1,016,910 |
| 30 Mar 2023 | CNY | 13.6 | 13.16 | 13.5 | 13.3 | 13.3 | -0.17 (-1.26%) | 2,103,800 |
| 29 Mar 2023 | CNY | 14.03 | 13.23 | 14.02 | 13.47 | 13.47 | -0.53 (-3.79%) | 3,465,680 |
| 28 Mar 2023 | CNY | 14.05 | 13.81 | 13.99 | 14 | 14 | +0.05 (+0.36%) | 801,300 |
| 27 Mar 2023 | CNY | 14.09 | 13.76 | 14.09 | 13.95 | 13.95 | -0.08 (-0.57%) | 890,600 |
| 24 Mar 2023 | CNY | 14.14 | 13.98 | 14.12 | 14.03 | 14.03 | -0.04 (-0.28%) | 631,900 |
| 23 Mar 2023 | CNY | 14.25 | 13.99 | 14.08 | 14.07 | 14.07 | -0.08 (-0.57%) | 819,700 |
| 22 Mar 2023 | CNY | 14.2 | 13.77 | 13.94 | 14.15 | 14.15 | +0.3 (+2.17%) | 1,685,050 |
| 21 Mar 2023 | CNY | 13.92 | 13.55 | 13.66 | 13.85 | 13.85 | +0.19 (+1.39%) | 640,600 |
| 20 Mar 2023 | CNY | 13.79 | 13.61 | 13.73 | 13.66 | 13.66 | +0.01 (+0.07%) | 670,500 |
| 17 Mar 2023 | CNY | 13.75 | 13.63 | 13.63 | 13.65 | 13.65 | +0.08 (+0.59%) | 655,000 |
| 16 Mar 2023 | CNY | 13.74 | 13.5 | 13.52 | 13.57 | 13.57 | -0.05 (-0.37%) | 779,500 |
| 15 Mar 2023 | CNY | 13.69 | 13.52 | 13.62 | 13.62 | 13.62 | +0.1 (+0.74%) | 569,000 |
| 14 Mar 2023 | CNY | 13.82 | 13.45 | 13.79 | 13.52 | 13.52 | -0.3 (-2.17%) | 850,550 |
| 13 Mar 2023 | CNY | 13.82 | 13.6 | 13.8 | 13.82 | 13.82 | +0.13 (+0.95%) | 656,300 |
| 10 Mar 2023 | CNY | 14 | 13.69 | 13.95 | 13.69 | 13.69 | -0.27 (-1.93%) | 692,450 |
