| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 14.07 | 14.1 | 13.93 | 14.09 | 14.09 | +0.09 (+0.64%) | 1,164,700 |
| 6 Apr 2023 | CNY | 13.88 | 14.07 | 13.73 | 14 | 14 | +0.12 (+0.86%) | 1,169,130 |
| 4 Apr 2023 | CNY | 14.12 | 14.13 | 13.82 | 13.88 | 13.88 | -0.15 (-1.07%) | 1,426,400 |
| 3 Apr 2023 | CNY | 14.07 | 14.16 | 13.98 | 14.03 | 14.03 | -0.04 (-0.28%) | 1,174,700 |
| 31 Mar 2023 | CNY | 14.09 | 14.23 | 13.92 | 14.07 | 14.07 | +0.08 (+0.57%) | 1,850,600 |
| 30 Mar 2023 | CNY | 14.14 | 14.14 | 13.9 | 13.99 | 13.99 | -0.08 (-0.57%) | 898,490 |
| 29 Mar 2023 | CNY | 14.19 | 14.19 | 13.98 | 14.07 | 14.07 | -0.12 (-0.85%) | 834,978 |
| 28 Mar 2023 | CNY | 14.31 | 14.33 | 14.16 | 14.19 | 14.19 | -0.12 (-0.84%) | 1,161,841 |
| 27 Mar 2023 | CNY | 14.3 | 14.37 | 14.12 | 14.31 | 14.31 | +0.04 (+0.28%) | 1,252,600 |
| 24 Mar 2023 | CNY | 14.25 | 14.39 | 14.21 | 14.27 | 14.27 | +0.02 (+0.14%) | 1,193,285 |
| 23 Mar 2023 | CNY | 14.3 | 14.3 | 14.15 | 14.25 | 14.25 | -0.01 (-0.07%) | 1,245,799 |
| 22 Mar 2023 | CNY | 14.13 | 14.29 | 14.11 | 14.26 | 14.26 | +0.17 (+1.21%) | 1,484,999 |
| 21 Mar 2023 | CNY | 14.13 | 14.18 | 13.95 | 14.09 | 14.09 | 0.0 (0.0%) | 1,513,485 |
| 20 Mar 2023 | CNY | 13.87 | 14.24 | 13.87 | 14.09 | 14.09 | +0.22 (+1.59%) | 2,178,500 |
| 17 Mar 2023 | CNY | 13.81 | 14.03 | 13.76 | 13.87 | 13.87 | +0.06 (+0.43%) | 1,642,100 |
| 16 Mar 2023 | CNY | 14.46 | 14.5 | 13.76 | 13.81 | 13.81 | -0.58 (-4.03%) | 3,514,400 |
| 15 Mar 2023 | CNY | 13.58 | 14.65 | 13.57 | 14.39 | 14.39 | +0.8 (+5.89%) | 5,860,530 |
| 14 Mar 2023 | CNY | 13.79 | 13.79 | 13.38 | 13.59 | 13.59 | -0.14 (-1.02%) | 1,147,880 |
| 13 Mar 2023 | CNY | 13.7 | 13.88 | 13.56 | 13.73 | 13.73 | -0.04 (-0.29%) | 1,246,570 |
| 10 Mar 2023 | CNY | 14.03 | 14.05 | 13.73 | 13.77 | 13.77 | -0.24 (-1.71%) | 985,230 |
| 9 Mar 2023 | CNY | 14.04 | 14.06 | 13.9 | 14.01 | 14.01 | +0.03 (+0.21%) | 624,200 |
| 8 Mar 2023 | CNY | 13.83 | 14 | 13.78 | 13.98 | 13.98 | +0.1 (+0.72%) | 1,286,074 |
| 7 Mar 2023 | CNY | 14.14 | 14.24 | 13.85 | 13.88 | 13.88 | -0.33 (-2.32%) | 1,212,700 |
| 6 Mar 2023 | CNY | 14.18 | 14.32 | 14.16 | 14.21 | 14.21 | +0.03 (+0.21%) | 828,800 |
| 3 Mar 2023 | CNY | 14.26 | 14.34 | 14.07 | 14.18 | 14.18 | -0.03 (-0.21%) | 972,060 |
| 2 Mar 2023 | CNY | 14.34 | 14.42 | 14.18 | 14.21 | 14.21 | -0.14 (-0.98%) | 1,309,400 |
| 1 Mar 2023 | CNY | 14.21 | 14.35 | 14.16 | 14.35 | 14.35 | +0.13 (+0.91%) | 1,631,830 |
| 28 Feb 2023 | CNY | 14.02 | 14.31 | 14 | 14.22 | 14.22 | +0.25 (+1.79%) | 1,683,900 |
| 27 Feb 2023 | CNY | 14.15 | 14.28 | 13.96 | 13.97 | 13.97 | -0.23 (-1.62%) | 1,043,840 |
| 24 Feb 2023 | CNY | 14.14 | 14.34 | 14.14 | 14.2 | 14.2 | +0.05 (+0.35%) | 1,484,600 |
