| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 15.5 | 15.57 | 15.23 | 15.28 | 15.28 | -0.27 (-1.74%) | 935,623 |
| 27 Mar 2023 | CNY | 15.81 | 15.82 | 15.49 | 15.55 | 15.55 | -0.18 (-1.14%) | 696,540 |
| 24 Mar 2023 | CNY | 15.8 | 15.8 | 15.66 | 15.73 | 15.73 | -0.04 (-0.25%) | 624,040 |
| 23 Mar 2023 | CNY | 15.71 | 15.77 | 15.66 | 15.77 | 15.77 | -0.02 (-0.13%) | 714,480 |
| 22 Mar 2023 | CNY | 15.71 | 15.93 | 15.71 | 15.79 | 15.79 | +0.03 (+0.19%) | 864,920 |
| 21 Mar 2023 | CNY | 15.58 | 15.77 | 15.58 | 15.76 | 15.76 | +0.17 (+1.09%) | 568,820 |
| 20 Mar 2023 | CNY | 15.66 | 15.83 | 15.52 | 15.59 | 15.59 | -0.1 (-0.64%) | 1,068,820 |
| 17 Mar 2023 | CNY | 15.75 | 16.07 | 15.69 | 15.69 | 15.69 | -0.04 (-0.25%) | 1,071,200 |
| 16 Mar 2023 | CNY | 16.09 | 16.09 | 15.64 | 15.73 | 15.73 | -0.22 (-1.38%) | 1,194,480 |
| 15 Mar 2023 | CNY | 15.78 | 16.08 | 15.63 | 15.95 | 15.95 | +0.33 (+2.11%) | 1,435,723 |
| 14 Mar 2023 | CNY | 16.26 | 16.26 | 15.55 | 15.62 | 15.62 | -0.69 (-4.23%) | 1,998,360 |
| 13 Mar 2023 | CNY | 16.35 | 16.54 | 16.1 | 16.31 | 16.31 | -0.23 (-1.39%) | 1,648,960 |
| 10 Mar 2023 | CNY | 16.7 | 16.75 | 16.46 | 16.54 | 16.54 | -0.36 (-2.13%) | 2,543,394 |
| 9 Mar 2023 | CNY | 16.35 | 17.09 | 16.33 | 16.9 | 16.9 | +0.57 (+3.49%) | 4,713,447 |
| 8 Mar 2023 | CNY | 16.32 | 16.6 | 16.11 | 16.33 | 16.33 | -0.41 (-2.45%) | 2,650,020 |
| 7 Mar 2023 | CNY | 16.45 | 17.53 | 16.32 | 16.74 | 16.74 | +0.25 (+1.52%) | 4,764,860 |
| 6 Mar 2023 | CNY | 16.36 | 16.55 | 16.11 | 16.49 | 16.49 | +0.17 (+1.04%) | 1,755,581 |
| 3 Mar 2023 | CNY | 16.2 | 16.74 | 16.14 | 16.32 | 16.32 | +0.1 (+0.62%) | 2,407,463 |
| 2 Mar 2023 | CNY | 16.38 | 16.46 | 16.22 | 16.22 | 16.22 | -0.06 (-0.37%) | 2,029,124 |
| 1 Mar 2023 | CNY | 16.53 | 16.59 | 16.22 | 16.28 | 16.28 | -0.13 (-0.79%) | 1,621,170 |
| 28 Feb 2023 | CNY | 16.2 | 16.43 | 16.08 | 16.41 | 16.41 | +0.02 (+0.12%) | 2,782,124 |
| 27 Feb 2023 | CNY | 15.75 | 16.94 | 15.67 | 16.39 | 16.39 | +0.67 (+4.26%) | 3,821,050 |
| 24 Feb 2023 | CNY | 15.77 | 15.78 | 15.62 | 15.72 | 15.72 | -0.05 (-0.32%) | 443,284 |
| 23 Feb 2023 | CNY | 15.8 | 15.85 | 15.7 | 15.77 | 15.77 | -0.03 (-0.19%) | 640,300 |
| 22 Feb 2023 | CNY | 15.73 | 15.85 | 15.66 | 15.8 | 15.8 | +0.06 (+0.38%) | 593,013 |
| 21 Feb 2023 | CNY | 15.68 | 15.79 | 15.64 | 15.74 | 15.74 | +0.06 (+0.38%) | 661,800 |
| 20 Feb 2023 | CNY | 15.5 | 15.75 | 15.41 | 15.68 | 15.68 | +0.23 (+1.49%) | 783,210 |
| 17 Feb 2023 | CNY | 15.46 | 15.64 | 15.4 | 15.45 | 15.45 | -0.08 (-0.52%) | 595,360 |
| 16 Feb 2023 | CNY | 15.84 | 15.88 | 15.32 | 15.53 | 15.53 | -0.27 (-1.71%) | 1,308,174 |
| 15 Feb 2023 | CNY | 15.81 | 15.9 | 15.75 | 15.8 | 15.8 | +0.03 (+0.19%) | 758,263 |
