| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 14.06 | 14.48 | 13.82 | 14.22 | 14.22 | +0.16 (+1.14%) | 3,847,400 |
| 17 Apr 2023 | CNY | 13.9 | 14.24 | 13.83 | 14.06 | 14.06 | +0.2 (+1.44%) | 2,490,900 |
| 14 Apr 2023 | CNY | 14.23 | 14.28 | 13.85 | 13.86 | 13.86 | -0.5 (-3.48%) | 3,421,400 |
| 13 Apr 2023 | CNY | 14.2 | 14.49 | 14.08 | 14.36 | 14.36 | +0.15 (+1.06%) | 3,506,000 |
| 12 Apr 2023 | CNY | 14.24 | 14.34 | 14.08 | 14.21 | 14.21 | -0.01 (-0.07%) | 2,303,100 |
| 11 Apr 2023 | CNY | 14.22 | 14.33 | 14.04 | 14.22 | 14.22 | 0.0 (0.0%) | 3,224,800 |
| 10 Apr 2023 | CNY | 14.04 | 14.36 | 13.73 | 14.22 | 14.22 | +0.12 (+0.85%) | 5,770,928 |
| 7 Apr 2023 | CNY | 14.2 | 14.56 | 14.07 | 14.1 | 14.1 | -0.05 (-0.35%) | 5,062,496 |
| 6 Apr 2023 | CNY | 14.15 | 14.25 | 13.71 | 14.15 | 14.15 | -0.01 (-0.07%) | 5,819,580 |
| 4 Apr 2023 | CNY | 14.27 | 14.43 | 14.05 | 14.16 | 14.16 | -0.14 (-0.98%) | 4,741,276 |
| 3 Apr 2023 | CNY | 14.4 | 14.77 | 14.14 | 14.3 | 14.3 | -0.35 (-2.39%) | 7,277,848 |
| 31 Mar 2023 | CNY | 13.7 | 14.67 | 13.6 | 14.65 | 14.65 | +1.24 (+9.25%) | 7,213,080 |
| 30 Mar 2023 | CNY | 13.37 | 13.62 | 13.17 | 13.41 | 13.41 | +0.18 (+1.36%) | 2,279,560 |
| 29 Mar 2023 | CNY | 13.4 | 13.49 | 13.12 | 13.23 | 13.23 | -0.2 (-1.49%) | 2,295,200 |
| 28 Mar 2023 | CNY | 13.4 | 13.55 | 13.24 | 13.43 | 13.43 | +0.07 (+0.52%) | 1,740,100 |
| 27 Mar 2023 | CNY | 13.55 | 13.6 | 13.27 | 13.36 | 13.36 | -0.23 (-1.69%) | 2,390,300 |
| 24 Mar 2023 | CNY | 13.45 | 13.93 | 13.45 | 13.59 | 13.59 | +0.14 (+1.04%) | 3,138,040 |
| 23 Mar 2023 | CNY | 13.6 | 13.72 | 13.34 | 13.45 | 13.45 | -0.18 (-1.32%) | 3,078,600 |
| 22 Mar 2023 | CNY | 13.5 | 13.72 | 13.47 | 13.63 | 13.63 | +0.12 (+0.89%) | 1,975,859 |
| 21 Mar 2023 | CNY | 13.27 | 13.6 | 13.2 | 13.51 | 13.51 | +0.17 (+1.27%) | 2,305,307 |
| 20 Mar 2023 | CNY | 13.64 | 13.78 | 13.2 | 13.34 | 13.34 | -0.36 (-2.63%) | 3,917,972 |
| 17 Mar 2023 | CNY | 13.72 | 13.79 | 13.5 | 13.7 | 13.7 | +0.1 (+0.74%) | 3,297,100 |
| 16 Mar 2023 | CNY | 13.81 | 13.89 | 13.5 | 13.6 | 13.6 | -0.26 (-1.88%) | 2,322,900 |
| 15 Mar 2023 | CNY | 13.85 | 13.96 | 13.66 | 13.86 | 13.86 | +0.15 (+1.09%) | 2,547,000 |
| 14 Mar 2023 | CNY | 14.26 | 14.28 | 13.68 | 13.71 | 13.71 | -0.49 (-3.45%) | 2,087,886 |
| 13 Mar 2023 | CNY | 14.05 | 14.28 | 13.9 | 14.2 | 14.2 | +0.23 (+1.65%) | 2,393,583 |
| 10 Mar 2023 | CNY | 14.39 | 14.39 | 13.95 | 13.97 | 13.97 | -0.33 (-2.31%) | 2,306,300 |
| 9 Mar 2023 | CNY | 14.77 | 15.33 | 14.09 | 14.3 | 14.3 | -0.28 (-1.92%) | 3,892,398 |
| 8 Mar 2023 | CNY | 14.98 | 15.1 | 14.52 | 14.58 | 14.58 | -0.37 (-2.47%) | 2,808,935 |
| 7 Mar 2023 | CNY | 15.7 | 15.71 | 14.94 | 14.95 | 14.95 | -0.54 (-3.49%) | 3,395,300 |
