| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 15.76 | 16.06 | 15.69 | 16.06 | 16.06 | +0.31 (+1.97%) | 1,762,836 |
| 6 Apr 2023 | CNY | 15.65 | 15.88 | 15.42 | 15.75 | 15.75 | +0.07 (+0.45%) | 1,631,368 |
| 4 Apr 2023 | CNY | 16.09 | 16.09 | 15.56 | 15.68 | 15.68 | -0.4 (-2.49%) | 2,884,853 |
| 3 Apr 2023 | CNY | 16.18 | 16.43 | 15.95 | 16.08 | 16.08 | +0.02 (+0.12%) | 2,837,895 |
| 31 Mar 2023 | CNY | 16.06 | 16.25 | 15.97 | 16.06 | 16.06 | +0.01 (+0.06%) | 1,318,137 |
| 30 Mar 2023 | CNY | 16.4 | 16.4 | 15.89 | 16.05 | 16.05 | -0.32 (-1.95%) | 1,898,468 |
| 29 Mar 2023 | CNY | 16.2 | 16.57 | 16.1 | 16.37 | 16.37 | +0.14 (+0.86%) | 1,567,897 |
| 28 Mar 2023 | CNY | 16.28 | 16.3 | 16.1 | 16.23 | 16.23 | -0.09 (-0.55%) | 1,167,668 |
| 27 Mar 2023 | CNY | 16.2 | 16.34 | 15.87 | 16.32 | 16.32 | +0.09 (+0.55%) | 2,616,602 |
| 24 Mar 2023 | CNY | 16.71 | 16.78 | 16.15 | 16.23 | 16.23 | -0.48 (-2.87%) | 3,439,095 |
| 23 Mar 2023 | CNY | 17.1 | 17.28 | 16.62 | 16.71 | 16.71 | -0.46 (-2.68%) | 2,457,637 |
| 22 Mar 2023 | CNY | 17.22 | 17.26 | 16.91 | 17.17 | 17.17 | +0.07 (+0.41%) | 1,505,226 |
| 21 Mar 2023 | CNY | 16.51 | 17.38 | 16.5 | 17.1 | 17.1 | +0.61 (+3.70%) | 2,757,356 |
| 20 Mar 2023 | CNY | 17.01 | 17.05 | 16.4 | 16.49 | 16.49 | -0.56 (-3.28%) | 3,244,330 |
| 17 Mar 2023 | CNY | 17.2 | 17.43 | 16.96 | 17.05 | 17.05 | -0.14 (-0.81%) | 2,642,622 |
| 16 Mar 2023 | CNY | 17.7 | 17.84 | 17.16 | 17.19 | 17.19 | -0.65 (-3.64%) | 2,743,800 |
| 15 Mar 2023 | CNY | 17.96 | 18.19 | 17.73 | 17.84 | 17.84 | +0.01 (+0.06%) | 2,501,845 |
| 14 Mar 2023 | CNY | 18.35 | 18.36 | 17.78 | 17.83 | 17.83 | -0.66 (-3.57%) | 2,977,673 |
| 13 Mar 2023 | CNY | 18.2 | 18.79 | 18 | 18.49 | 18.49 | +0.09 (+0.49%) | 5,208,277 |
| 10 Mar 2023 | CNY | 17.9 | 18.56 | 17.82 | 18.4 | 18.4 | +0.32 (+1.77%) | 5,782,378 |
| 9 Mar 2023 | CNY | 18.03 | 18.08 | 17.51 | 18.08 | 18.08 | +0.02 (+0.11%) | 4,501,506 |
| 8 Mar 2023 | CNY | 17.76 | 18.17 | 17.76 | 18.06 | 18.06 | +0.17 (+0.95%) | 3,902,893 |
| 7 Mar 2023 | CNY | 18.45 | 18.48 | 17.83 | 17.89 | 17.89 | -0.61 (-3.30%) | 5,672,000 |
| 6 Mar 2023 | CNY | 18.64 | 18.65 | 18.36 | 18.5 | 18.5 | -0.15 (-0.80%) | 4,018,173 |
| 3 Mar 2023 | CNY | 19.25 | 19.28 | 18.34 | 18.65 | 18.65 | -0.6 (-3.12%) | 8,052,300 |
| 2 Mar 2023 | CNY | 19.18 | 19.4 | 18.94 | 19.25 | 19.25 | -0.1 (-0.52%) | 5,483,922 |
| 1 Mar 2023 | CNY | 19.45 | 19.45 | 19.11 | 19.35 | 19.35 | +0.05 (+0.26%) | 4,521,347 |
| 28 Feb 2023 | CNY | 19.02 | 19.49 | 18.9 | 19.3 | 19.3 | +0.27 (+1.42%) | 7,796,779 |
| 27 Feb 2023 | CNY | 19.59 | 19.6 | 18.8 | 19.03 | 19.03 | -0.57 (-2.91%) | 7,074,152 |
| 24 Feb 2023 | CNY | 19.6 | 20.08 | 19.5 | 19.6 | 19.6 | -0.07 (-0.36%) | 6,716,419 |
