| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 15.35 | 15.55 | 15.19 | 15.37 | 15.37 | +0.03 (+0.20%) | 2,007,300 |
| 4 Apr 2023 | CNY | 15.69 | 15.69 | 15.21 | 15.34 | 15.34 | -0.26 (-1.67%) | 2,460,900 |
| 3 Apr 2023 | CNY | 15 | 15.68 | 14.97 | 15.6 | 15.6 | +0.57 (+3.79%) | 4,578,749 |
| 31 Mar 2023 | CNY | 14.95 | 15.16 | 14.95 | 15.03 | 15.03 | +0.06 (+0.40%) | 1,795,928 |
| 30 Mar 2023 | CNY | 15.15 | 15.28 | 14.95 | 14.97 | 14.97 | -0.16 (-1.06%) | 2,922,900 |
| 29 Mar 2023 | CNY | 15.12 | 15.28 | 14.98 | 15.13 | 15.13 | +0.09 (+0.60%) | 2,110,100 |
| 28 Mar 2023 | CNY | 15.21 | 15.35 | 14.93 | 15.04 | 15.04 | -0.17 (-1.12%) | 2,681,875 |
| 27 Mar 2023 | CNY | 15.51 | 15.55 | 15.15 | 15.21 | 15.21 | -0.19 (-1.23%) | 2,592,000 |
| 24 Mar 2023 | CNY | 15.65 | 15.72 | 15.36 | 15.4 | 15.4 | -0.24 (-1.53%) | 3,373,711 |
| 23 Mar 2023 | CNY | 15.6 | 15.75 | 15.51 | 15.64 | 15.64 | -0.02 (-0.13%) | 3,357,000 |
| 22 Mar 2023 | CNY | 15.92 | 16.01 | 15.5 | 15.66 | 15.66 | -0.25 (-1.57%) | 4,156,400 |
| 21 Mar 2023 | CNY | 15.98 | 16.11 | 15.75 | 15.91 | 15.91 | 0.0 (0.0%) | 2,696,700 |
| 20 Mar 2023 | CNY | 16.21 | 16.24 | 15.75 | 15.91 | 15.91 | -0.18 (-1.12%) | 3,191,911 |
| 17 Mar 2023 | CNY | 16.48 | 16.61 | 15.98 | 16.09 | 16.09 | -0.33 (-2.01%) | 8,049,901 |
| 16 Mar 2023 | CNY | 16.43 | 17.09 | 16.39 | 16.42 | 16.42 | -0.11 (-0.67%) | 7,904,462 |
| 15 Mar 2023 | CNY | 16.02 | 16.7 | 15.94 | 16.53 | 16.53 | +0.19 (+1.16%) | 8,662,210 |
| 14 Mar 2023 | CNY | 15.89 | 16.68 | 15.58 | 16.34 | 16.34 | +0.57 (+3.61%) | 7,383,499 |
| 13 Mar 2023 | CNY | 16.08 | 16.1 | 15.4 | 15.77 | 15.77 | -0.34 (-2.11%) | 4,048,952 |
| 10 Mar 2023 | CNY | 16.29 | 16.29 | 16.08 | 16.11 | 16.11 | -0.19 (-1.17%) | 2,188,100 |
| 9 Mar 2023 | CNY | 16.29 | 16.49 | 16.16 | 16.3 | 16.3 | +0.03 (+0.18%) | 2,427,500 |
| 8 Mar 2023 | CNY | 15.89 | 16.32 | 15.82 | 16.27 | 16.27 | +0.32 (+2.01%) | 3,265,800 |
| 7 Mar 2023 | CNY | 16.68 | 16.69 | 15.95 | 15.95 | 15.95 | -0.79 (-4.72%) | 5,205,400 |
| 6 Mar 2023 | CNY | 16.57 | 16.92 | 16.43 | 16.74 | 16.74 | +0.17 (+1.03%) | 3,378,111 |
| 3 Mar 2023 | CNY | 16.52 | 17.22 | 16.47 | 16.57 | 16.57 | -0.02 (-0.12%) | 3,560,800 |
| 2 Mar 2023 | CNY | 16.59 | 16.91 | 16.54 | 16.59 | 16.59 | -0.01 (-0.06%) | 2,701,700 |
| 1 Mar 2023 | CNY | 16.6 | 16.75 | 16.48 | 16.6 | 16.6 | -0.08 (-0.48%) | 2,321,750 |
| 28 Feb 2023 | CNY | 16.45 | 16.71 | 16.4 | 16.68 | 16.68 | +0.23 (+1.40%) | 2,928,500 |
| 27 Feb 2023 | CNY | 16.54 | 16.8 | 16.33 | 16.45 | 16.45 | 0.0 (0.0%) | 3,206,358 |
| 24 Feb 2023 | CNY | 16.56 | 16.74 | 16.32 | 16.45 | 16.45 | -0.07 (-0.42%) | 2,123,450 |
| 23 Feb 2023 | CNY | 16.68 | 16.95 | 16.48 | 16.52 | 16.52 | -0.27 (-1.61%) | 3,668,699 |
