| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 15.15 | 15.18 | 15.03 | 15.14 | 15.14 | +0.07 (+0.46%) | 609,300 |
| 30 Mar 2023 | CNY | 15.4 | 15.4 | 15 | 15.07 | 15.07 | -0.29 (-1.89%) | 895,400 |
| 29 Mar 2023 | CNY | 15.46 | 15.53 | 15.35 | 15.36 | 15.36 | -0.08 (-0.52%) | 817,400 |
| 28 Mar 2023 | CNY | 15.69 | 15.75 | 15.43 | 15.44 | 15.44 | -0.24 (-1.53%) | 857,600 |
| 27 Mar 2023 | CNY | 15.8 | 15.9 | 15.47 | 15.68 | 15.68 | -0.1 (-0.63%) | 931,300 |
| 24 Mar 2023 | CNY | 15.73 | 15.9 | 15.68 | 15.78 | 15.78 | +0.06 (+0.38%) | 991,200 |
| 23 Mar 2023 | CNY | 16.29 | 16.29 | 15.62 | 15.72 | 15.72 | -0.46 (-2.84%) | 1,443,700 |
| 22 Mar 2023 | CNY | 16.02 | 16.34 | 15.94 | 16.18 | 16.18 | +0.24 (+1.51%) | 1,782,500 |
| 21 Mar 2023 | CNY | 15.64 | 15.95 | 15.42 | 15.94 | 15.94 | +0.41 (+2.64%) | 1,343,300 |
| 20 Mar 2023 | CNY | 15.91 | 15.91 | 15.43 | 15.53 | 15.53 | -0.34 (-2.14%) | 1,332,400 |
| 17 Mar 2023 | CNY | 16.15 | 16.15 | 15.76 | 15.87 | 15.87 | -0.24 (-1.49%) | 1,782,500 |
| 16 Mar 2023 | CNY | 16.19 | 16.27 | 15.62 | 16.11 | 16.11 | -0.24 (-1.47%) | 1,857,183 |
| 15 Mar 2023 | CNY | 16.56 | 16.56 | 16.11 | 16.35 | 16.35 | -0.25 (-1.51%) | 2,032,700 |
| 14 Mar 2023 | CNY | 16.07 | 16.68 | 16.04 | 16.6 | 16.6 | +0.41 (+2.53%) | 2,938,400 |
| 13 Mar 2023 | CNY | 16.06 | 16.58 | 15.96 | 16.19 | 16.19 | +0.04 (+0.25%) | 1,545,000 |
| 10 Mar 2023 | CNY | 16.12 | 17.09 | 16.08 | 16.15 | 16.15 | -0.14 (-0.86%) | 2,104,269 |
| 9 Mar 2023 | CNY | 15.99 | 16.96 | 15.99 | 16.29 | 16.29 | +0.34 (+2.13%) | 2,464,500 |
| 8 Mar 2023 | CNY | 15.61 | 16 | 15.55 | 15.95 | 15.95 | +0.17 (+1.08%) | 730,069 |
| 7 Mar 2023 | CNY | 16.17 | 16.27 | 15.49 | 15.78 | 15.78 | -0.31 (-1.93%) | 598,080 |
| 6 Mar 2023 | CNY | 16.07 | 16.14 | 15.88 | 16.09 | 16.09 | +0.09 (+0.56%) | 592,769 |
| 3 Mar 2023 | CNY | 16.06 | 16.06 | 15.9 | 16 | 16 | -0.05 (-0.31%) | 573,000 |
| 2 Mar 2023 | CNY | 16.12 | 16.15 | 15.94 | 16.05 | 16.05 | -0.03 (-0.19%) | 672,300 |
| 1 Mar 2023 | CNY | 16.03 | 16.1 | 15.92 | 16.08 | 16.08 | +0.05 (+0.31%) | 524,100 |
| 28 Feb 2023 | CNY | 15.86 | 16.03 | 15.82 | 16.03 | 16.03 | +0.27 (+1.71%) | 675,500 |
| 27 Feb 2023 | CNY | 15.98 | 16.05 | 15.68 | 15.76 | 15.76 | -0.22 (-1.38%) | 686,660 |
| 24 Feb 2023 | CNY | 15.9 | 16.06 | 15.84 | 15.98 | 15.98 | +0.06 (+0.38%) | 409,600 |
| 23 Feb 2023 | CNY | 16.15 | 16.15 | 15.79 | 15.92 | 15.92 | -0.07 (-0.44%) | 419,900 |
| 22 Feb 2023 | CNY | 15.82 | 16.08 | 15.75 | 15.99 | 15.99 | +0.22 (+1.40%) | 705,600 |
| 21 Feb 2023 | CNY | 15.82 | 15.96 | 15.64 | 15.77 | 15.77 | +0.01 (+0.06%) | 696,700 |
| 20 Feb 2023 | CNY | 15.95 | 15.95 | 15.5 | 15.76 | 15.76 | +0.01 (+0.06%) | 1,115,200 |
