| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 13.93 | 13.96 | 13.67 | 13.79 | 13.79 | -0.14 (-1.01%) | 5,261,638 |
| 28 Mar 2023 | CNY | 13.82 | 14.05 | 13.74 | 13.93 | 13.93 | +0.13 (+0.94%) | 9,988,801 |
| 27 Mar 2023 | CNY | 13.66 | 13.96 | 13.45 | 13.8 | 13.8 | +0.16 (+1.17%) | 8,371,806 |
| 24 Mar 2023 | CNY | 13.74 | 13.86 | 13.61 | 13.64 | 13.64 | -0.1 (-0.73%) | 4,552,258 |
| 23 Mar 2023 | CNY | 13.6 | 13.85 | 13.52 | 13.74 | 13.74 | +0.08 (+0.59%) | 4,715,484 |
| 22 Mar 2023 | CNY | 13.6 | 13.78 | 13.55 | 13.66 | 13.66 | +0.11 (+0.81%) | 5,152,188 |
| 21 Mar 2023 | CNY | 13.28 | 13.6 | 13.28 | 13.55 | 13.55 | +0.28 (+2.11%) | 6,027,044 |
| 20 Mar 2023 | CNY | 13.54 | 13.57 | 13.13 | 13.27 | 13.27 | -0.24 (-1.78%) | 7,908,405 |
| 17 Mar 2023 | CNY | 13.54 | 13.75 | 13.48 | 13.51 | 13.51 | -0.09 (-0.66%) | 9,159,964 |
| 16 Mar 2023 | CNY | 13.51 | 13.76 | 13.42 | 13.6 | 13.6 | +0.02 (+0.15%) | 8,175,481 |
| 15 Mar 2023 | CNY | 13.46 | 13.74 | 13.46 | 13.58 | 13.58 | +0.13 (+0.97%) | 6,809,601 |
| 14 Mar 2023 | CNY | 13.71 | 13.78 | 13.35 | 13.45 | 13.45 | -0.37 (-2.68%) | 8,867,901 |
| 13 Mar 2023 | CNY | 13.66 | 13.88 | 13.51 | 13.82 | 13.82 | +0.11 (+0.80%) | 9,452,111 |
| 10 Mar 2023 | CNY | 13.62 | 13.98 | 13.61 | 13.71 | 13.71 | -0.02 (-0.15%) | 13,618,427 |
| 9 Mar 2023 | CNY | 14.03 | 14.03 | 13.66 | 13.73 | 13.73 | -0.4 (-2.83%) | 15,555,071 |
| 8 Mar 2023 | CNY | 13.18 | 14.22 | 13.08 | 14.13 | 14.13 | +1.05 (+8.03%) | 37,104,821 |
| 7 Mar 2023 | CNY | 13.31 | 13.44 | 13.08 | 13.08 | 13.08 | -0.28 (-2.10%) | 5,655,607 |
| 6 Mar 2023 | CNY | 13.31 | 13.43 | 13.21 | 13.36 | 13.36 | +0.09 (+0.68%) | 4,113,001 |
| 3 Mar 2023 | CNY | 13.4 | 13.45 | 13.23 | 13.27 | 13.27 | -0.1 (-0.75%) | 3,479,152 |
| 2 Mar 2023 | CNY | 13.4 | 13.48 | 13.33 | 13.37 | 13.37 | -0.08 (-0.59%) | 3,730,957 |
| 1 Mar 2023 | CNY | 13.46 | 13.52 | 13.37 | 13.45 | 13.45 | -0.02 (-0.15%) | 4,302,087 |
| 28 Feb 2023 | CNY | 13.2 | 13.47 | 13.17 | 13.47 | 13.47 | +0.32 (+2.43%) | 6,987,979 |
| 27 Feb 2023 | CNY | 13.29 | 13.35 | 13.12 | 13.15 | 13.15 | -0.17 (-1.28%) | 4,362,043 |
| 24 Feb 2023 | CNY | 13.41 | 13.44 | 13.28 | 13.32 | 13.32 | -0.09 (-0.67%) | 3,161,984 |
| 23 Feb 2023 | CNY | 13.45 | 13.54 | 13.36 | 13.41 | 13.41 | -0.04 (-0.30%) | 4,898,126 |
| 22 Feb 2023 | CNY | 13.37 | 13.49 | 13.26 | 13.45 | 13.45 | +0.05 (+0.37%) | 4,617,814 |
| 21 Feb 2023 | CNY | 13.45 | 13.49 | 13.3 | 13.4 | 13.4 | +0.02 (+0.15%) | 4,390,327 |
| 20 Feb 2023 | CNY | 13.24 | 13.43 | 13.02 | 13.38 | 13.38 | +0.21 (+1.59%) | 6,269,693 |
| 17 Feb 2023 | CNY | 13.12 | 13.4 | 13.1 | 13.17 | 13.17 | +0.03 (+0.23%) | 8,679,287 |
| 16 Feb 2023 | CNY | 13.44 | 13.57 | 13.07 | 13.14 | 13.14 | -0.26 (-1.94%) | 8,344,573 |
