| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 14.21 | 14.6 | 14.07 | 14.5 | 14.5 | +0.27 (+1.90%) | 3,152,371 |
| 4 Apr 2023 | CNY | 14.3 | 14.39 | 14.08 | 14.23 | 14.23 | -0.1 (-0.70%) | 1,837,395 |
| 3 Apr 2023 | CNY | 14.6 | 14.61 | 14.2 | 14.33 | 14.33 | -0.19 (-1.31%) | 2,211,508 |
| 31 Mar 2023 | CNY | 14.15 | 14.59 | 14.15 | 14.52 | 14.52 | +0.38 (+2.69%) | 2,139,091 |
| 30 Mar 2023 | CNY | 14.6 | 14.6 | 14.04 | 14.14 | 14.14 | -0.46 (-3.15%) | 2,123,504 |
| 29 Mar 2023 | CNY | 14.55 | 14.68 | 14.2 | 14.6 | 14.6 | +0.23 (+1.60%) | 3,188,497 |
| 28 Mar 2023 | CNY | 14.64 | 14.64 | 14.31 | 14.37 | 14.37 | -0.28 (-1.91%) | 2,284,120 |
| 27 Mar 2023 | CNY | 14.25 | 14.73 | 14.1 | 14.65 | 14.65 | +0.32 (+2.23%) | 2,695,514 |
| 24 Mar 2023 | CNY | 14.35 | 14.54 | 14.28 | 14.33 | 14.33 | -0.05 (-0.35%) | 1,564,761 |
| 23 Mar 2023 | CNY | 14.5 | 14.75 | 14.29 | 14.38 | 14.38 | -0.11 (-0.76%) | 1,883,825 |
| 22 Mar 2023 | CNY | 14.51 | 14.64 | 14.33 | 14.49 | 14.49 | +0.07 (+0.49%) | 1,385,481 |
| 21 Mar 2023 | CNY | 14.47 | 14.47 | 14.2 | 14.42 | 14.42 | +0.2 (+1.41%) | 1,774,932 |
| 20 Mar 2023 | CNY | 14.43 | 14.51 | 13.94 | 14.22 | 14.22 | -0.12 (-0.84%) | 2,768,420 |
| 17 Mar 2023 | CNY | 14.75 | 14.75 | 14.29 | 14.34 | 14.34 | -0.27 (-1.85%) | 2,827,233 |
| 16 Mar 2023 | CNY | 14.72 | 15.05 | 14.56 | 14.61 | 14.61 | -0.22 (-1.48%) | 2,008,700 |
| 15 Mar 2023 | CNY | 14.57 | 15.07 | 14.57 | 14.83 | 14.83 | +0.19 (+1.30%) | 2,078,401 |
| 14 Mar 2023 | CNY | 14.82 | 14.97 | 14.55 | 14.64 | 14.64 | -0.21 (-1.41%) | 2,079,431 |
| 13 Mar 2023 | CNY | 15.16 | 15.24 | 14.7 | 14.85 | 14.85 | -0.31 (-2.04%) | 2,690,826 |
| 10 Mar 2023 | CNY | 15.09 | 15.33 | 14.84 | 15.16 | 15.16 | -0.03 (-0.20%) | 2,965,518 |
| 9 Mar 2023 | CNY | 15.08 | 15.38 | 14.86 | 15.19 | 15.19 | +0.16 (+1.06%) | 2,820,700 |
| 8 Mar 2023 | CNY | 14.88 | 15.26 | 14.86 | 15.03 | 15.03 | +0.08 (+0.54%) | 2,787,579 |
| 7 Mar 2023 | CNY | 15.4 | 15.57 | 14.92 | 14.95 | 14.95 | -0.48 (-3.11%) | 3,280,042 |
| 6 Mar 2023 | CNY | 15.33 | 15.6 | 15.1 | 15.43 | 15.43 | +0.11 (+0.72%) | 3,733,421 |
| 3 Mar 2023 | CNY | 15.46 | 15.56 | 15.24 | 15.32 | 15.32 | -0.1 (-0.65%) | 2,958,063 |
| 2 Mar 2023 | CNY | 15.81 | 15.95 | 15.33 | 15.42 | 15.42 | -0.53 (-3.32%) | 4,395,467 |
| 1 Mar 2023 | CNY | 16.09 | 16.28 | 15.76 | 15.95 | 15.95 | -0.24 (-1.48%) | 4,335,995 |
| 28 Feb 2023 | CNY | 15.6 | 16.28 | 15.4 | 16.19 | 16.19 | +0.59 (+3.78%) | 5,613,551 |
| 27 Feb 2023 | CNY | 15.95 | 16.18 | 15.52 | 15.6 | 15.6 | -0.22 (-1.39%) | 4,830,193 |
| 24 Feb 2023 | CNY | 17.1 | 17.1 | 15.79 | 15.82 | 15.82 | -1.08 (-6.39%) | 6,672,389 |
| 23 Feb 2023 | CNY | 16.97 | 17.48 | 16.68 | 16.9 | 16.9 | -0.28 (-1.63%) | 5,966,818 |
