| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 13.79 | 14.14 | 13.6 | 13.84 | 13.84 | +0.14 (+1.02%) | 6,674,940 |
| 13 Apr 2023 | CNY | 13.57 | 13.83 | 13.26 | 13.7 | 13.7 | +0.13 (+0.96%) | 5,153,940 |
| 12 Apr 2023 | CNY | 13.49 | 13.78 | 13.42 | 13.57 | 13.57 | +0.14 (+1.04%) | 4,108,170 |
| 11 Apr 2023 | CNY | 13.75 | 13.79 | 13.39 | 13.43 | 13.43 | -0.27 (-1.97%) | 4,063,060 |
| 10 Apr 2023 | CNY | 13.59 | 14.05 | 13.49 | 13.7 | 13.7 | +0.16 (+1.18%) | 8,747,750 |
| 7 Apr 2023 | CNY | 13 | 13.87 | 12.83 | 13.54 | 13.54 | +0.68 (+5.29%) | 11,385,990 |
| 6 Apr 2023 | CNY | 12.6 | 13.07 | 12.51 | 12.86 | 12.86 | +0.3 (+2.39%) | 5,238,540 |
| 4 Apr 2023 | CNY | 12.65 | 12.76 | 12.46 | 12.56 | 12.56 | -0.15 (-1.18%) | 5,473,220 |
| 3 Apr 2023 | CNY | 12.81 | 12.94 | 12.66 | 12.71 | 12.71 | -0.08 (-0.63%) | 4,559,670 |
| 31 Mar 2023 | CNY | 12.67 | 12.99 | 12.61 | 12.79 | 12.79 | +0.12 (+0.95%) | 4,393,500 |
| 30 Mar 2023 | CNY | 12.84 | 12.88 | 12.64 | 12.67 | 12.67 | -0.17 (-1.32%) | 4,067,370 |
| 29 Mar 2023 | CNY | 12.98 | 12.98 | 12.68 | 12.84 | 12.84 | -0.1 (-0.77%) | 4,523,100 |
| 28 Mar 2023 | CNY | 13.22 | 13.29 | 12.89 | 12.94 | 12.94 | -0.36 (-2.71%) | 5,187,310 |
| 27 Mar 2023 | CNY | 13.39 | 13.55 | 13.16 | 13.3 | 13.3 | -0.09 (-0.67%) | 4,756,850 |
| 24 Mar 2023 | CNY | 13.57 | 13.8 | 13.31 | 13.39 | 13.39 | -0.21 (-1.54%) | 3,669,020 |
| 23 Mar 2023 | CNY | 13.76 | 13.86 | 13.5 | 13.6 | 13.6 | -0.17 (-1.23%) | 2,683,590 |
| 22 Mar 2023 | CNY | 13.56 | 14.13 | 13.56 | 13.77 | 13.77 | +0.21 (+1.55%) | 6,622,380 |
| 21 Mar 2023 | CNY | 13.11 | 13.58 | 13.11 | 13.56 | 13.56 | +0.39 (+2.96%) | 3,437,800 |
| 20 Mar 2023 | CNY | 13.41 | 13.42 | 13.02 | 13.17 | 13.17 | -0.22 (-1.64%) | 3,756,950 |
| 17 Mar 2023 | CNY | 13.61 | 13.74 | 13.37 | 13.39 | 13.39 | -0.23 (-1.69%) | 4,074,370 |
| 16 Mar 2023 | CNY | 13.7 | 13.86 | 13.57 | 13.62 | 13.62 | -0.21 (-1.52%) | 3,289,260 |
| 15 Mar 2023 | CNY | 13.7 | 13.95 | 13.63 | 13.83 | 13.83 | +0.24 (+1.77%) | 3,863,950 |
| 14 Mar 2023 | CNY | 13.7 | 13.85 | 13.45 | 13.59 | 13.59 | -0.08 (-0.59%) | 3,625,890 |
| 13 Mar 2023 | CNY | 13.83 | 13.85 | 13.57 | 13.67 | 13.67 | -0.23 (-1.65%) | 3,442,840 |
| 10 Mar 2023 | CNY | 14.05 | 14.05 | 13.84 | 13.9 | 13.9 | -0.21 (-1.49%) | 2,647,740 |
| 9 Mar 2023 | CNY | 14.02 | 14.14 | 13.91 | 14.11 | 14.11 | +0.14 (+1.00%) | 3,326,420 |
| 8 Mar 2023 | CNY | 13.83 | 13.99 | 13.81 | 13.97 | 13.97 | +0.08 (+0.58%) | 3,157,790 |
| 7 Mar 2023 | CNY | 14.26 | 14.33 | 13.85 | 13.89 | 13.89 | -0.32 (-2.25%) | 3,708,830 |
| 6 Mar 2023 | CNY | 14.13 | 14.3 | 13.96 | 14.21 | 14.21 | +0.14 (+1.00%) | 4,667,420 |
| 3 Mar 2023 | CNY | 14.11 | 14.27 | 14 | 14.07 | 14.07 | -0.04 (-0.28%) | 3,139,450 |
