| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 13.94 | 14.26 | 13.72 | 13.94 | 13.94 | +0.01 (+0.07%) | 1,839,100 |
| 28 Mar 2023 | CNY | 14.09 | 14.25 | 13.8 | 13.93 | 13.93 | -0.43 (-2.99%) | 2,755,100 |
| 27 Mar 2023 | CNY | 14 | 14.64 | 13.8 | 14.36 | 14.36 | +0.26 (+1.84%) | 4,305,280 |
| 24 Mar 2023 | CNY | 13.45 | 14.22 | 13.45 | 14.1 | 14.1 | +0.66 (+4.91%) | 3,909,580 |
| 23 Mar 2023 | CNY | 13.01 | 13.44 | 13.01 | 13.44 | 13.44 | +0.35 (+2.67%) | 2,328,716 |
| 22 Mar 2023 | CNY | 13.16 | 13.27 | 13.06 | 13.09 | 13.09 | -0.08 (-0.61%) | 1,044,700 |
| 21 Mar 2023 | CNY | 13.23 | 13.23 | 13 | 13.17 | 13.17 | +0.01 (+0.08%) | 848,560 |
| 20 Mar 2023 | CNY | 12.75 | 13.33 | 12.75 | 13.16 | 13.16 | +0.31 (+2.41%) | 1,566,877 |
| 17 Mar 2023 | CNY | 12.82 | 12.97 | 12.72 | 12.85 | 12.85 | +0.03 (+0.23%) | 993,220 |
| 16 Mar 2023 | CNY | 12.96 | 12.99 | 12.75 | 12.82 | 12.82 | -0.14 (-1.08%) | 1,034,140 |
| 15 Mar 2023 | CNY | 12.97 | 13.19 | 12.92 | 12.96 | 12.96 | +0.09 (+0.70%) | 587,000 |
| 14 Mar 2023 | CNY | 13.09 | 13.18 | 12.68 | 12.87 | 12.87 | -0.26 (-1.98%) | 1,386,960 |
| 13 Mar 2023 | CNY | 13.06 | 13.15 | 12.92 | 13.13 | 13.13 | +0.02 (+0.15%) | 1,143,740 |
| 10 Mar 2023 | CNY | 13.25 | 13.29 | 13.08 | 13.11 | 13.11 | -0.06 (-0.46%) | 941,640 |
| 9 Mar 2023 | CNY | 13.45 | 13.45 | 13.11 | 13.17 | 13.17 | -0.24 (-1.79%) | 971,883 |
| 8 Mar 2023 | CNY | 13.21 | 13.42 | 13 | 13.41 | 13.41 | +0.13 (+0.98%) | 1,177,774 |
| 7 Mar 2023 | CNY | 13.55 | 13.83 | 13.27 | 13.28 | 13.28 | -0.35 (-2.57%) | 2,036,166 |
| 6 Mar 2023 | CNY | 13.9 | 14.01 | 13.37 | 13.63 | 13.63 | -0.19 (-1.37%) | 2,191,800 |
| 3 Mar 2023 | CNY | 14.07 | 14.15 | 13.75 | 13.82 | 13.82 | -0.24 (-1.71%) | 1,379,120 |
| 2 Mar 2023 | CNY | 14.13 | 14.26 | 14 | 14.06 | 14.06 | -0.09 (-0.64%) | 971,700 |
| 1 Mar 2023 | CNY | 14.27 | 14.27 | 13.98 | 14.15 | 14.15 | -0.03 (-0.21%) | 1,087,620 |
| 28 Feb 2023 | CNY | 14.23 | 14.42 | 14.06 | 14.18 | 14.18 | -0.04 (-0.28%) | 1,022,500 |
| 27 Feb 2023 | CNY | 14.59 | 14.59 | 14.16 | 14.22 | 14.22 | -0.38 (-2.60%) | 1,278,960 |
| 24 Feb 2023 | CNY | 14.22 | 14.73 | 14.22 | 14.6 | 14.6 | +0.24 (+1.67%) | 1,964,400 |
| 23 Feb 2023 | CNY | 14.51 | 14.75 | 14.28 | 14.36 | 14.36 | -0.14 (-0.97%) | 2,762,022 |
| 22 Feb 2023 | CNY | 13.9 | 14.61 | 13.74 | 14.5 | 14.5 | +0.6 (+4.32%) | 4,205,520 |
| 21 Feb 2023 | CNY | 13.6 | 13.94 | 13.47 | 13.9 | 13.9 | +0.37 (+2.73%) | 1,840,684 |
| 20 Feb 2023 | CNY | 13.4 | 13.64 | 13.16 | 13.53 | 13.53 | +0.13 (+0.97%) | 1,742,140 |
| 17 Feb 2023 | CNY | 13.21 | 13.52 | 13.21 | 13.4 | 13.4 | +0.12 (+0.90%) | 1,492,577 |
| 16 Feb 2023 | CNY | 13.72 | 13.72 | 13.13 | 13.28 | 13.28 | -0.37 (-2.71%) | 1,687,000 |
