| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 13.59 | 14.07 | 13.59 | 13.72 | 13.72 | +0.05 (+0.37%) | 35,457,967 |
| 6 Apr 2023 | CNY | 13.65 | 13.72 | 13.35 | 13.67 | 13.67 | +0.04 (+0.29%) | 36,185,489 |
| 4 Apr 2023 | CNY | 14.17 | 14.19 | 13.42 | 13.63 | 13.63 | -0.51 (-3.61%) | 54,291,272 |
| 3 Apr 2023 | CNY | 13.95 | 14.28 | 13.81 | 14.14 | 14.14 | +0.21 (+1.51%) | 34,760,554 |
| 31 Mar 2023 | CNY | 14.08 | 14.32 | 13.91 | 13.93 | 13.93 | -0.08 (-0.57%) | 36,656,176 |
| 30 Mar 2023 | CNY | 13.71 | 14.18 | 13.62 | 14.01 | 14.01 | +0.3 (+2.19%) | 34,939,489 |
| 29 Mar 2023 | CNY | 13.96 | 14.09 | 13.58 | 13.71 | 13.71 | -0.16 (-1.15%) | 29,568,136 |
| 28 Mar 2023 | CNY | 14.07 | 14.13 | 13.83 | 13.87 | 13.87 | -0.21 (-1.49%) | 23,419,538 |
| 27 Mar 2023 | CNY | 14.1 | 14.3 | 13.85 | 14.08 | 14.08 | +0.16 (+1.15%) | 38,598,470 |
| 24 Mar 2023 | CNY | 14.09 | 14.37 | 13.81 | 13.92 | 13.92 | -0.18 (-1.28%) | 34,381,175 |
| 23 Mar 2023 | CNY | 14.15 | 14.3 | 13.82 | 14.1 | 14.1 | -0.18 (-1.26%) | 37,932,818 |
| 22 Mar 2023 | CNY | 14.59 | 14.88 | 14.1 | 14.28 | 14.28 | -0.08 (-0.56%) | 43,252,359 |
| 21 Mar 2023 | CNY | 13.91 | 14.45 | 13.8 | 14.36 | 14.36 | +0.46 (+3.31%) | 45,336,665 |
| 20 Mar 2023 | CNY | 13.2 | 14.22 | 12.93 | 13.9 | 13.9 | +0.66 (+4.98%) | 80,144,816 |
| 17 Mar 2023 | CNY | 13.83 | 13.95 | 13.19 | 13.24 | 13.24 | -0.75 (-5.36%) | 94,919,453 |
| 16 Mar 2023 | CNY | 14.93 | 15.04 | 13.36 | 13.99 | 13.99 | -1.02 (-6.80%) | 111,715,912 |
| 15 Mar 2023 | CNY | 15.15 | 15.23 | 14.95 | 15.01 | 15.01 | +0.01 (+0.07%) | 34,059,564 |
| 14 Mar 2023 | CNY | 15.46 | 15.5 | 14.65 | 15 | 15 | -0.42 (-2.72%) | 69,627,015 |
| 13 Mar 2023 | CNY | 15.51 | 15.75 | 15.28 | 15.42 | 15.42 | -0.28 (-1.78%) | 48,416,073 |
| 10 Mar 2023 | CNY | 15.5 | 16.03 | 15.12 | 15.7 | 15.7 | +0.11 (+0.71%) | 65,548,300 |
| 9 Mar 2023 | CNY | 15.39 | 15.71 | 15.3 | 15.59 | 15.59 | +0.15 (+0.97%) | 34,907,616 |
| 8 Mar 2023 | CNY | 15.41 | 15.79 | 15.28 | 15.44 | 15.44 | +0.06 (+0.39%) | 53,372,804 |
| 7 Mar 2023 | CNY | 15.34 | 15.7 | 15.22 | 15.38 | 15.38 | -0.04 (-0.26%) | 48,733,018 |
| 6 Mar 2023 | CNY | 14.6 | 15.65 | 14.53 | 15.42 | 15.42 | +0.85 (+5.83%) | 83,242,409 |
| 3 Mar 2023 | CNY | 14.85 | 14.86 | 14.51 | 14.57 | 14.57 | -0.13 (-0.88%) | 35,542,504 |
| 2 Mar 2023 | CNY | 15.25 | 15.28 | 14.68 | 14.7 | 14.7 | -0.34 (-2.26%) | 46,603,446 |
| 1 Mar 2023 | CNY | 15.6 | 15.64 | 15.01 | 15.04 | 15.04 | -0.51 (-3.28%) | 69,716,187 |
| 28 Feb 2023 | CNY | 15.63 | 15.69 | 15.2 | 15.55 | 15.55 | -0.06 (-0.38%) | 65,204,765 |
| 27 Feb 2023 | CNY | 14.95 | 15.86 | 14.93 | 15.61 | 15.61 | +0.53 (+3.51%) | 66,296,119 |
| 24 Feb 2023 | CNY | 15.1 | 15.33 | 14.94 | 15.08 | 15.08 | +0.02 (+0.13%) | 61,313,734 |
