| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 18.65 | 18.92 | 17.62 | 18.75 | 18.75 | +0.44 (+2.40%) | 5,601,275 |
| 6 Apr 2023 | CNY | 18.88 | 19.17 | 18 | 18.31 | 18.31 | -1.25 (-6.39%) | 7,242,083 |
| 4 Apr 2023 | CNY | 19.28 | 20.02 | 18.5 | 19.56 | 19.56 | +0.46 (+2.41%) | 9,235,239 |
| 3 Apr 2023 | CNY | 18.2 | 19.89 | 18.18 | 19.1 | 19.1 | +0.9 (+4.95%) | 8,504,473 |
| 31 Mar 2023 | CNY | 16.62 | 18.93 | 16.32 | 18.2 | 18.2 | +1.59 (+9.57%) | 9,830,156 |
| 30 Mar 2023 | CNY | 17.55 | 17.55 | 16.39 | 16.61 | 16.61 | -0.78 (-4.49%) | 5,267,462 |
| 29 Mar 2023 | CNY | 18.21 | 18.36 | 17.3 | 17.39 | 17.39 | -0.71 (-3.92%) | 6,060,296 |
| 28 Mar 2023 | CNY | 18.82 | 19.28 | 17.78 | 18.1 | 18.1 | -1.35 (-6.94%) | 11,935,172 |
| 27 Mar 2023 | CNY | 21 | 22.9 | 18.71 | 19.45 | 19.45 | +0.35 (+1.83%) | 17,464,403 |
| 24 Mar 2023 | CNY | 17.5 | 19.49 | 16.85 | 19.1 | 19.1 | +2.31 (+13.76%) | 11,811,598 |
| 23 Mar 2023 | CNY | 15.92 | 17.3 | 15.9 | 16.79 | 16.79 | +0.85 (+5.33%) | 5,085,934 |
| 22 Mar 2023 | CNY | 15.9 | 16.6 | 15.81 | 15.94 | 15.94 | +0.16 (+1.01%) | 2,004,894 |
| 21 Mar 2023 | CNY | 15.59 | 15.89 | 15.4 | 15.78 | 15.78 | +0.12 (+0.77%) | 1,132,827 |
| 20 Mar 2023 | CNY | 15.11 | 15.87 | 14.93 | 15.66 | 15.66 | +0.65 (+4.33%) | 2,342,865 |
| 17 Mar 2023 | CNY | 14.7 | 15.06 | 14.55 | 15.01 | 15.01 | +0.48 (+3.30%) | 699,848 |
| 16 Mar 2023 | CNY | 15.04 | 15.04 | 14.47 | 14.53 | 14.53 | -0.5 (-3.33%) | 848,330 |
| 15 Mar 2023 | CNY | 14.99 | 15.19 | 14.93 | 15.03 | 15.03 | +0.27 (+1.83%) | 514,918 |
| 14 Mar 2023 | CNY | 15.25 | 15.32 | 14.69 | 14.76 | 14.76 | -0.52 (-3.40%) | 915,405 |
| 13 Mar 2023 | CNY | 15.06 | 15.29 | 14.95 | 15.28 | 15.28 | +0.21 (+1.39%) | 1,232,130 |
| 10 Mar 2023 | CNY | 15.05 | 15.29 | 15.01 | 15.07 | 15.07 | -0.09 (-0.59%) | 735,455 |
| 9 Mar 2023 | CNY | 14.95 | 15.25 | 14.67 | 15.16 | 15.16 | +0.38 (+2.57%) | 1,219,792 |
| 8 Mar 2023 | CNY | 14.74 | 14.93 | 14.65 | 14.78 | 14.78 | +0.13 (+0.89%) | 612,466 |
| 7 Mar 2023 | CNY | 15.25 | 15.25 | 14.58 | 14.65 | 14.65 | -0.52 (-3.43%) | 904,542 |
| 6 Mar 2023 | CNY | 15.34 | 15.39 | 15.1 | 15.17 | 15.17 | -0.1 (-0.65%) | 678,806 |
| 3 Mar 2023 | CNY | 15.52 | 15.81 | 15.03 | 15.27 | 15.27 | -0.33 (-2.12%) | 1,364,890 |
| 2 Mar 2023 | CNY | 15.49 | 16.21 | 15.41 | 15.6 | 15.6 | +0.25 (+1.63%) | 1,996,155 |
| 1 Mar 2023 | CNY | 14.97 | 15.47 | 14.91 | 15.35 | 15.35 | +0.36 (+2.40%) | 1,043,335 |
| 28 Feb 2023 | CNY | 15.09 | 15.2 | 14.86 | 14.99 | 14.99 | +0.01 (+0.07%) | 537,255 |
| 27 Feb 2023 | CNY | 15.26 | 15.4 | 14.9 | 14.98 | 14.98 | -0.21 (-1.38%) | 765,639 |
| 24 Feb 2023 | CNY | 15.28 | 15.46 | 15.04 | 15.19 | 15.19 | -0.09 (-0.59%) | 896,653 |
