| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 17.25 | 17.6 | 16.93 | 17.17 | 17.17 | -0.11 (-0.64%) | 8,096,530 |
| 4 Apr 2023 | CNY | 17.08 | 17.9 | 17.08 | 17.28 | 17.28 | +0.2 (+1.17%) | 10,311,765 |
| 3 Apr 2023 | CNY | 17 | 17.35 | 16.79 | 17.08 | 17.08 | -0.04 (-0.23%) | 8,981,998 |
| 31 Mar 2023 | CNY | 17.3 | 17.55 | 16.97 | 17.12 | 17.12 | -0.13 (-0.75%) | 8,188,179 |
| 30 Mar 2023 | CNY | 18.04 | 18.1 | 17.18 | 17.25 | 17.25 | -0.85 (-4.70%) | 11,421,557 |
| 29 Mar 2023 | CNY | 17.95 | 18.46 | 17.61 | 18.1 | 18.1 | +0.1 (+0.56%) | 11,334,137 |
| 28 Mar 2023 | CNY | 18.58 | 19.05 | 17.91 | 18 | 18 | -0.46 (-2.49%) | 19,341,075 |
| 27 Mar 2023 | CNY | 16.96 | 18.66 | 16.76 | 18.46 | 18.46 | +1.6 (+9.49%) | 19,262,022 |
| 24 Mar 2023 | CNY | 16.7 | 17.39 | 16.67 | 16.86 | 16.86 | +0.35 (+2.12%) | 11,810,630 |
| 23 Mar 2023 | CNY | 16.48 | 16.77 | 16.24 | 16.51 | 16.51 | +0.03 (+0.18%) | 7,462,737 |
| 22 Mar 2023 | CNY | 16.15 | 16.83 | 16.15 | 16.48 | 16.48 | +0.38 (+2.36%) | 9,066,878 |
| 21 Mar 2023 | CNY | 15.8 | 16.33 | 15.72 | 16.1 | 16.1 | +0.35 (+2.22%) | 7,948,672 |
| 20 Mar 2023 | CNY | 16.06 | 16.34 | 15.62 | 15.75 | 15.75 | -0.23 (-1.44%) | 10,691,441 |
| 17 Mar 2023 | CNY | 14.9 | 16.18 | 14.7 | 15.98 | 15.98 | +1.25 (+8.49%) | 14,965,059 |
| 16 Mar 2023 | CNY | 14.6 | 15.04 | 14.55 | 14.73 | 14.73 | +0.05 (+0.34%) | 5,249,978 |
| 15 Mar 2023 | CNY | 14.34 | 14.88 | 14.32 | 14.68 | 14.68 | +0.41 (+2.87%) | 6,894,597 |
| 14 Mar 2023 | CNY | 14.55 | 14.64 | 14.2 | 14.27 | 14.27 | -0.21 (-1.45%) | 4,963,551 |
| 13 Mar 2023 | CNY | 14.52 | 14.63 | 14.22 | 14.48 | 14.48 | -0.05 (-0.34%) | 3,276,434 |
| 10 Mar 2023 | CNY | 14.45 | 14.56 | 14.3 | 14.53 | 14.53 | 0.0 (0.0%) | 3,752,875 |
| 9 Mar 2023 | CNY | 14.54 | 14.8 | 14.41 | 14.53 | 14.53 | +0.05 (+0.35%) | 3,301,158 |
| 8 Mar 2023 | CNY | 14.1 | 14.53 | 14.03 | 14.48 | 14.48 | +0.38 (+2.70%) | 5,114,940 |
| 7 Mar 2023 | CNY | 14.7 | 14.8 | 14.1 | 14.1 | 14.1 | -0.55 (-3.75%) | 5,534,894 |
| 6 Mar 2023 | CNY | 14.24 | 15 | 14.17 | 14.65 | 14.65 | +0.37 (+2.59%) | 7,312,118 |
| 3 Mar 2023 | CNY | 14.26 | 14.77 | 14.1 | 14.28 | 14.28 | +0.27 (+1.93%) | 7,783,532 |
| 2 Mar 2023 | CNY | 13.99 | 14.36 | 13.93 | 14.01 | 14.01 | +0.03 (+0.21%) | 4,250,630 |
| 1 Mar 2023 | CNY | 14.03 | 14.03 | 13.78 | 13.98 | 13.98 | +0.01 (+0.07%) | 2,413,001 |
| 28 Feb 2023 | CNY | 13.85 | 14 | 13.7 | 13.97 | 13.97 | +0.12 (+0.87%) | 3,128,754 |
| 27 Feb 2023 | CNY | 14.22 | 14.35 | 13.77 | 13.85 | 13.85 | -0.41 (-2.88%) | 5,128,764 |
| 24 Feb 2023 | CNY | 14.38 | 14.48 | 14.22 | 14.26 | 14.26 | -0.03 (-0.21%) | 2,536,493 |
| 23 Feb 2023 | CNY | 14.6 | 14.6 | 14.18 | 14.29 | 14.29 | -0.26 (-1.79%) | 3,305,595 |
