| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 13.99 | 13.99 | 13.69 | 13.85 | 13.85 | -0.09 (-0.65%) | 4,066,217 |
| 6 Apr 2023 | CNY | 13.8 | 14.09 | 13.78 | 13.94 | 13.94 | +0.09 (+0.65%) | 4,865,122 |
| 4 Apr 2023 | CNY | 14.3 | 14.33 | 13.76 | 13.85 | 13.85 | -0.35 (-2.46%) | 6,688,941 |
| 3 Apr 2023 | CNY | 13.43 | 14.29 | 13.42 | 14.2 | 14.2 | +0.72 (+5.34%) | 8,438,152 |
| 31 Mar 2023 | CNY | 13.45 | 13.57 | 13.18 | 13.48 | 13.48 | -0.01 (-0.07%) | 4,102,945 |
| 30 Mar 2023 | CNY | 13.71 | 13.71 | 13.4 | 13.49 | 13.49 | -0.14 (-1.03%) | 3,271,897 |
| 29 Mar 2023 | CNY | 13.68 | 13.82 | 13.48 | 13.63 | 13.63 | -0.13 (-0.94%) | 3,833,395 |
| 28 Mar 2023 | CNY | 13.99 | 14.04 | 13.63 | 13.76 | 13.76 | -0.17 (-1.22%) | 3,878,078 |
| 27 Mar 2023 | CNY | 14.06 | 14.38 | 13.8 | 13.93 | 13.93 | -0.16 (-1.14%) | 6,240,052 |
| 24 Mar 2023 | CNY | 13.63 | 14.29 | 13.57 | 14.09 | 14.09 | +0.39 (+2.85%) | 9,048,690 |
| 23 Mar 2023 | CNY | 13.63 | 13.71 | 13.51 | 13.7 | 13.7 | -0.02 (-0.15%) | 4,168,273 |
| 22 Mar 2023 | CNY | 13.53 | 13.84 | 13.39 | 13.72 | 13.72 | +0.22 (+1.63%) | 6,483,439 |
| 21 Mar 2023 | CNY | 12.95 | 13.72 | 12.95 | 13.5 | 13.5 | +0.66 (+5.14%) | 10,327,462 |
| 20 Mar 2023 | CNY | 12.78 | 12.94 | 12.55 | 12.84 | 12.84 | +0.02 (+0.16%) | 4,526,960 |
| 17 Mar 2023 | CNY | 12.73 | 12.99 | 12.7 | 12.82 | 12.82 | +0.16 (+1.26%) | 4,323,011 |
| 16 Mar 2023 | CNY | 13.02 | 13.15 | 12.6 | 12.66 | 12.66 | -0.43 (-3.28%) | 4,995,148 |
| 15 Mar 2023 | CNY | 13.15 | 13.3 | 13.03 | 13.09 | 13.09 | +0.01 (+0.08%) | 3,470,274 |
| 14 Mar 2023 | CNY | 13.28 | 13.44 | 13 | 13.08 | 13.08 | -0.31 (-2.32%) | 5,724,096 |
| 13 Mar 2023 | CNY | 13.46 | 13.68 | 13.32 | 13.39 | 13.39 | -0.05 (-0.37%) | 4,571,733 |
| 10 Mar 2023 | CNY | 13.4 | 13.74 | 13.35 | 13.44 | 13.44 | -0.01 (-0.07%) | 4,945,476 |
| 9 Mar 2023 | CNY | 13.49 | 13.5 | 13.3 | 13.45 | 13.45 | -0.01 (-0.07%) | 2,756,663 |
| 8 Mar 2023 | CNY | 13 | 13.46 | 13 | 13.46 | 13.46 | +0.37 (+2.83%) | 5,589,245 |
| 7 Mar 2023 | CNY | 13.52 | 13.56 | 13.03 | 13.09 | 13.09 | -0.43 (-3.18%) | 4,540,479 |
| 6 Mar 2023 | CNY | 13.33 | 13.73 | 13.33 | 13.52 | 13.52 | +0.19 (+1.43%) | 4,844,351 |
| 3 Mar 2023 | CNY | 13.23 | 13.47 | 13.18 | 13.33 | 13.33 | +0.05 (+0.38%) | 3,812,820 |
| 2 Mar 2023 | CNY | 13.36 | 13.52 | 13.26 | 13.28 | 13.28 | -0.09 (-0.67%) | 3,685,760 |
| 1 Mar 2023 | CNY | 13.41 | 13.41 | 13.2 | 13.37 | 13.37 | -0.03 (-0.22%) | 3,381,758 |
| 28 Feb 2023 | CNY | 13.12 | 13.42 | 13.08 | 13.4 | 13.4 | +0.27 (+2.06%) | 4,555,863 |
| 27 Feb 2023 | CNY | 13.33 | 13.55 | 13.1 | 13.13 | 13.13 | -0.18 (-1.35%) | 5,421,499 |
| 24 Feb 2023 | CNY | 13.15 | 13.48 | 13.15 | 13.31 | 13.31 | +0.1 (+0.76%) | 4,795,009 |
