| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 15.76 | 16.09 | 15.62 | 16.02 | 16.02 | +0.16 (+1.01%) | 2,002,265 |
| 4 Apr 2023 | CNY | 16.26 | 16.27 | 15.8 | 15.86 | 15.86 | -0.39 (-2.40%) | 3,362,960 |
| 3 Apr 2023 | CNY | 16.25 | 16.26 | 16.11 | 16.25 | 16.25 | 0.0 (0.0%) | 2,340,570 |
| 31 Mar 2023 | CNY | 16.16 | 16.26 | 16.13 | 16.25 | 16.25 | +0.13 (+0.81%) | 1,641,500 |
| 30 Mar 2023 | CNY | 16.35 | 16.35 | 15.98 | 16.12 | 16.12 | -0.18 (-1.10%) | 2,835,336 |
| 29 Mar 2023 | CNY | 16.73 | 16.83 | 16.25 | 16.3 | 16.3 | -0.42 (-2.51%) | 3,546,915 |
| 28 Mar 2023 | CNY | 16.82 | 16.97 | 16.69 | 16.72 | 16.72 | -0.03 (-0.18%) | 2,401,360 |
| 27 Mar 2023 | CNY | 16.85 | 16.94 | 16.61 | 16.75 | 16.75 | -0.07 (-0.42%) | 2,162,870 |
| 24 Mar 2023 | CNY | 16.98 | 17.04 | 16.71 | 16.82 | 16.82 | -0.14 (-0.83%) | 2,974,998 |
| 23 Mar 2023 | CNY | 17.13 | 17.15 | 16.86 | 16.96 | 16.96 | -0.15 (-0.88%) | 3,860,667 |
| 22 Mar 2023 | CNY | 17 | 17.26 | 17 | 17.11 | 17.11 | +0.15 (+0.88%) | 4,573,581 |
| 21 Mar 2023 | CNY | 16.64 | 16.97 | 16.61 | 16.96 | 16.96 | +0.4 (+2.42%) | 3,660,286 |
| 20 Mar 2023 | CNY | 16.68 | 16.74 | 16.32 | 16.56 | 16.56 | -0.21 (-1.25%) | 2,958,167 |
| 17 Mar 2023 | CNY | 16.95 | 17.03 | 16.65 | 16.77 | 16.77 | -0.05 (-0.30%) | 4,895,222 |
| 16 Mar 2023 | CNY | 16.27 | 17 | 16.19 | 16.82 | 16.82 | +0.58 (+3.57%) | 8,239,337 |
| 15 Mar 2023 | CNY | 16.2 | 16.76 | 16.2 | 16.24 | 16.24 | +0.44 (+2.78%) | 5,240,072 |
| 14 Mar 2023 | CNY | 16.25 | 16.3 | 15.56 | 15.8 | 15.8 | -0.51 (-3.13%) | 4,359,624 |
| 13 Mar 2023 | CNY | 16.38 | 16.55 | 16.19 | 16.31 | 16.31 | -0.14 (-0.85%) | 2,241,719 |
| 10 Mar 2023 | CNY | 16.59 | 16.74 | 16.4 | 16.45 | 16.45 | -0.28 (-1.67%) | 1,770,020 |
| 9 Mar 2023 | CNY | 16.56 | 16.95 | 16.55 | 16.73 | 16.73 | +0.19 (+1.15%) | 2,469,858 |
| 8 Mar 2023 | CNY | 16.53 | 16.68 | 16.4 | 16.54 | 16.54 | -0.11 (-0.66%) | 1,816,916 |
| 7 Mar 2023 | CNY | 16.86 | 17.1 | 16.55 | 16.65 | 16.65 | -0.16 (-0.95%) | 3,391,533 |
| 6 Mar 2023 | CNY | 16.6 | 16.84 | 16.31 | 16.81 | 16.81 | +0.22 (+1.33%) | 3,677,400 |
| 3 Mar 2023 | CNY | 16.6 | 16.8 | 16.49 | 16.59 | 16.59 | -0.05 (-0.30%) | 2,871,816 |
| 2 Mar 2023 | CNY | 17.17 | 17.19 | 16.62 | 16.64 | 16.64 | -0.48 (-2.80%) | 4,794,480 |
| 1 Mar 2023 | CNY | 17.18 | 17.22 | 17.04 | 17.12 | 17.12 | -0.05 (-0.29%) | 2,714,384 |
| 28 Feb 2023 | CNY | 17.1 | 17.24 | 16.96 | 17.17 | 17.17 | -0.01 (-0.06%) | 2,211,368 |
| 27 Feb 2023 | CNY | 17.17 | 17.41 | 16.92 | 17.18 | 17.18 | -0.04 (-0.23%) | 3,111,971 |
| 24 Feb 2023 | CNY | 17.22 | 17.34 | 17.04 | 17.22 | 17.22 | +0.11 (+0.64%) | 2,336,832 |
| 23 Feb 2023 | CNY | 17.27 | 17.35 | 16.93 | 17.11 | 17.11 | -0.17 (-0.98%) | 3,755,980 |
