| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 16.36 | 16.52 | 15.55 | 15.59 | 15.59 | -0.66 (-4.06%) | 3,917,958 |
| 7 Apr 2023 | CNY | 16.48 | 16.6 | 15.82 | 16.25 | 16.25 | -0.21 (-1.28%) | 3,653,451 |
| 6 Apr 2023 | CNY | 16.45 | 16.87 | 16.16 | 16.46 | 16.46 | -0.1 (-0.60%) | 4,912,677 |
| 4 Apr 2023 | CNY | 16.69 | 16.82 | 16.13 | 16.56 | 16.56 | +0.03 (+0.18%) | 5,460,658 |
| 3 Apr 2023 | CNY | 16.2 | 16.55 | 15.87 | 16.53 | 16.53 | +0.43 (+2.67%) | 5,725,702 |
| 31 Mar 2023 | CNY | 15.78 | 16.15 | 15.54 | 16.1 | 16.1 | +0.45 (+2.88%) | 3,091,619 |
| 30 Mar 2023 | CNY | 16.1 | 16.26 | 15.55 | 15.65 | 15.65 | -0.47 (-2.92%) | 4,329,535 |
| 29 Mar 2023 | CNY | 16.18 | 16.57 | 16.03 | 16.12 | 16.12 | -0.01 (-0.06%) | 4,249,182 |
| 28 Mar 2023 | CNY | 16.58 | 16.58 | 16.11 | 16.13 | 16.13 | -0.28 (-1.71%) | 3,480,131 |
| 27 Mar 2023 | CNY | 16.74 | 16.74 | 16.05 | 16.41 | 16.41 | -0.1 (-0.61%) | 4,474,209 |
| 24 Mar 2023 | CNY | 16.55 | 16.71 | 16.32 | 16.51 | 16.51 | -0.01 (-0.06%) | 4,326,972 |
| 23 Mar 2023 | CNY | 16.48 | 16.89 | 16.1 | 16.52 | 16.52 | +0.15 (+0.92%) | 4,741,265 |
| 22 Mar 2023 | CNY | 15.82 | 16.5 | 15.71 | 16.37 | 16.37 | +0.22 (+1.36%) | 5,753,295 |
| 21 Mar 2023 | CNY | 16 | 16.3 | 15.71 | 16.15 | 16.15 | +0.17 (+1.06%) | 5,008,450 |
| 20 Mar 2023 | CNY | 16.5 | 16.65 | 15.94 | 15.98 | 15.98 | -0.27 (-1.66%) | 6,286,751 |
| 17 Mar 2023 | CNY | 16 | 16.45 | 15.88 | 16.25 | 16.25 | +0.41 (+2.59%) | 8,178,056 |
| 16 Mar 2023 | CNY | 16 | 16.2 | 15.6 | 15.84 | 15.84 | -0.16 (-1%) | 6,366,361 |
| 15 Mar 2023 | CNY | 15.98 | 16.15 | 15.62 | 16 | 16 | +0.35 (+2.24%) | 8,070,770 |
| 14 Mar 2023 | CNY | 15.96 | 16.15 | 15.51 | 15.65 | 15.65 | -0.3 (-1.88%) | 6,320,269 |
| 13 Mar 2023 | CNY | 16.22 | 16.32 | 15.64 | 15.95 | 15.95 | -0.14 (-0.87%) | 7,668,704 |
| 10 Mar 2023 | CNY | 15.38 | 16.74 | 15.38 | 16.09 | 16.09 | +0.56 (+3.61%) | 13,766,130 |
| 9 Mar 2023 | CNY | 16.13 | 16.13 | 15.12 | 15.53 | 15.53 | -0.79 (-4.84%) | 12,827,999 |
| 8 Mar 2023 | CNY | 16.68 | 17.42 | 15.58 | 16.32 | 16.32 | +0.26 (+1.62%) | 13,687,041 |
| 7 Mar 2023 | CNY | 15.59 | 17.5 | 15.59 | 16.06 | 16.06 | +1.18 (+7.93%) | 12,973,095 |
| 6 Mar 2023 | CNY | 14.77 | 15.16 | 14.6 | 14.88 | 14.88 | +0.13 (+0.88%) | 3,010,822 |
| 3 Mar 2023 | CNY | 15.19 | 15.19 | 14.57 | 14.75 | 14.75 | -0.31 (-2.06%) | 2,978,013 |
| 2 Mar 2023 | CNY | 14.77 | 15.38 | 14.63 | 15.06 | 15.06 | +0.31 (+2.10%) | 5,213,204 |
| 1 Mar 2023 | CNY | 13.88 | 14.94 | 13.84 | 14.75 | 14.75 | +0.77 (+5.51%) | 5,826,459 |
| 28 Feb 2023 | CNY | 13.79 | 14.15 | 13.76 | 13.98 | 13.98 | +0.34 (+2.49%) | 2,194,737 |
| 27 Feb 2023 | CNY | 14.15 | 14.15 | 13.6 | 13.64 | 13.64 | -0.44 (-3.13%) | 1,567,246 |
