| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2023 | CNY | 14.9 | 15.04 | 14.8 | 14.99 | 14.99 | +0.16 (+1.08%) | 995,375 |
| 16 Mar 2023 | CNY | 15.25 | 15.31 | 14.8 | 14.83 | 14.83 | -0.52 (-3.39%) | 2,010,213 |
| 15 Mar 2023 | CNY | 14.87 | 15.44 | 14.8 | 15.35 | 15.35 | +0.43 (+2.88%) | 2,772,011 |
| 14 Mar 2023 | CNY | 14.92 | 15.04 | 14.76 | 14.92 | 14.92 | -0.08 (-0.53%) | 1,296,233 |
| 13 Mar 2023 | CNY | 15.3 | 15.37 | 14.96 | 15 | 15 | -0.38 (-2.47%) | 1,678,123 |
| 10 Mar 2023 | CNY | 15.68 | 16.06 | 15.33 | 15.38 | 15.38 | -0.3 (-1.91%) | 3,009,699 |
| 9 Mar 2023 | CNY | 14.9 | 15.76 | 14.9 | 15.68 | 15.68 | +0.78 (+5.23%) | 3,438,752 |
| 8 Mar 2023 | CNY | 14.92 | 14.92 | 14.75 | 14.9 | 14.9 | +0.08 (+0.54%) | 459,255 |
| 7 Mar 2023 | CNY | 15.15 | 15.28 | 14.82 | 14.82 | 14.82 | -0.44 (-2.88%) | 1,061,398 |
| 6 Mar 2023 | CNY | 14.99 | 15.3 | 14.97 | 15.26 | 15.26 | +0.3 (+2.01%) | 1,136,876 |
| 3 Mar 2023 | CNY | 15.13 | 15.13 | 14.87 | 14.96 | 14.96 | -0.07 (-0.47%) | 838,390 |
| 2 Mar 2023 | CNY | 15.17 | 15.27 | 15.01 | 15.03 | 15.03 | -0.08 (-0.53%) | 981,883 |
| 1 Mar 2023 | CNY | 14.82 | 15.18 | 14.81 | 15.11 | 15.11 | +0.28 (+1.89%) | 987,176 |
| 28 Feb 2023 | CNY | 14.93 | 14.93 | 14.68 | 14.83 | 14.83 | +0.08 (+0.54%) | 905,674 |
| 27 Feb 2023 | CNY | 14.98 | 15 | 14.73 | 14.75 | 14.75 | -0.23 (-1.54%) | 819,035 |
| 24 Feb 2023 | CNY | 14.96 | 15.05 | 14.85 | 14.98 | 14.98 | +0.02 (+0.13%) | 626,397 |
| 23 Feb 2023 | CNY | 14.93 | 15.08 | 14.86 | 14.96 | 14.96 | 0.0 (0.0%) | 519,243 |
| 22 Feb 2023 | CNY | 14.95 | 14.97 | 14.86 | 14.96 | 14.96 | +0.03 (+0.20%) | 361,404 |
| 21 Feb 2023 | CNY | 14.95 | 15.05 | 14.83 | 14.93 | 14.93 | -0.03 (-0.20%) | 778,090 |
| 20 Feb 2023 | CNY | 14.86 | 15.08 | 14.75 | 14.96 | 14.96 | +0.11 (+0.74%) | 715,008 |
| 17 Feb 2023 | CNY | 15 | 15.12 | 14.84 | 14.85 | 14.85 | -0.05 (-0.34%) | 749,382 |
| 16 Feb 2023 | CNY | 15.45 | 15.45 | 14.85 | 14.9 | 14.9 | -0.55 (-3.56%) | 1,611,011 |
| 15 Feb 2023 | CNY | 15.49 | 15.53 | 15.35 | 15.45 | 15.45 | -0.03 (-0.19%) | 837,391 |
| 14 Feb 2023 | CNY | 15.54 | 15.54 | 15.37 | 15.48 | 15.48 | +0.08 (+0.52%) | 1,050,316 |
| 13 Feb 2023 | CNY | 15.07 | 15.5 | 15.07 | 15.4 | 15.4 | +0.05 (+0.33%) | 1,101,046 |
| 10 Feb 2023 | CNY | 15.49 | 15.55 | 15.27 | 15.35 | 15.35 | -0.02 (-0.13%) | 1,488,650 |
| 9 Feb 2023 | CNY | 15.15 | 15.37 | 15.1 | 15.37 | 15.37 | +0.08 (+0.52%) | 945,014 |
| 8 Feb 2023 | CNY | 15.5 | 15.63 | 15.2 | 15.29 | 15.29 | +0.04 (+0.26%) | 1,319,701 |
| 7 Feb 2023 | CNY | 15.17 | 15.44 | 14.99 | 15.25 | 15.25 | +0.13 (+0.86%) | 1,297,820 |
| 6 Feb 2023 | CNY | 15.06 | 15.23 | 15.02 | 15.12 | 15.12 | -0.03 (-0.20%) | 692,204 |
