| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 13.66 | 13.85 | 13.4 | 13.69 | 13.69 | +0.11 (+0.81%) | 66,734,503 |
| 6 Apr 2023 | CNY | 13.3 | 13.89 | 13.22 | 13.58 | 13.58 | +0.14 (+1.04%) | 93,405,419 |
| 4 Apr 2023 | CNY | 13.81 | 13.89 | 13.3 | 13.44 | 13.44 | -0.18 (-1.32%) | 164,657,410 |
| 3 Apr 2023 | CNY | 12.32 | 13.62 | 12.32 | 13.62 | 13.62 | +1.24 (+10.02%) | 197,705,372 |
| 31 Mar 2023 | CNY | 12.25 | 12.42 | 11.98 | 12.38 | 12.38 | +0.21 (+1.73%) | 99,504,699 |
| 30 Mar 2023 | CNY | 12.36 | 12.61 | 11.95 | 12.17 | 12.17 | -0.57 (-4.47%) | 154,803,783 |
| 29 Mar 2023 | CNY | 13.95 | 13.96 | 12.74 | 12.74 | 12.74 | -1.41 (-9.96%) | 235,833,952 |
| 28 Mar 2023 | CNY | 14.49 | 14.78 | 14.03 | 14.15 | 14.15 | -0.29 (-2.01%) | 80,475,248 |
| 27 Mar 2023 | CNY | 14.29 | 14.79 | 14.23 | 14.44 | 14.44 | +0.11 (+0.77%) | 91,814,751 |
| 24 Mar 2023 | CNY | 14.6 | 14.6 | 14.05 | 14.33 | 14.33 | -0.32 (-2.18%) | 118,729,542 |
| 23 Mar 2023 | CNY | 14.1 | 14.67 | 13.92 | 14.65 | 14.65 | +0.43 (+3.02%) | 133,599,912 |
| 22 Mar 2023 | CNY | 13.86 | 14.22 | 13.72 | 14.22 | 14.22 | +0.37 (+2.67%) | 92,458,570 |
| 21 Mar 2023 | CNY | 13.96 | 14.18 | 13.65 | 13.85 | 13.85 | -0.23 (-1.63%) | 72,224,926 |
| 20 Mar 2023 | CNY | 14.1 | 14.56 | 14.02 | 14.08 | 14.08 | 0.0 (0.0%) | 85,543,057 |
| 17 Mar 2023 | CNY | 13.88 | 14.27 | 13.8 | 14.08 | 14.08 | +0.32 (+2.33%) | 85,479,531 |
| 16 Mar 2023 | CNY | 14.08 | 14.15 | 13.7 | 13.76 | 13.76 | -0.39 (-2.76%) | 69,233,679 |
| 15 Mar 2023 | CNY | 14.48 | 14.55 | 14.03 | 14.15 | 14.15 | -0.32 (-2.21%) | 81,886,356 |
| 14 Mar 2023 | CNY | 14.48 | 14.68 | 14.13 | 14.47 | 14.47 | -0.14 (-0.96%) | 131,060,643 |
| 13 Mar 2023 | CNY | 13.47 | 14.8 | 13.47 | 14.61 | 14.61 | +1.15 (+8.54%) | 209,118,899 |
| 10 Mar 2023 | CNY | 13.41 | 13.9 | 13.37 | 13.46 | 13.46 | -0.1 (-0.74%) | 73,405,655 |
| 9 Mar 2023 | CNY | 13.66 | 13.67 | 13.3 | 13.56 | 13.56 | -0.16 (-1.17%) | 71,851,828 |
| 8 Mar 2023 | CNY | 13.42 | 13.75 | 13.37 | 13.72 | 13.72 | +0.19 (+1.40%) | 79,348,279 |
| 7 Mar 2023 | CNY | 13.7 | 14.24 | 13.51 | 13.53 | 13.53 | -0.17 (-1.24%) | 121,473,656 |
| 6 Mar 2023 | CNY | 14.15 | 14.15 | 13.6 | 13.7 | 13.7 | -0.32 (-2.28%) | 114,490,917 |
| 3 Mar 2023 | CNY | 13.4 | 14.27 | 13.21 | 14.02 | 14.02 | +0.28 (+2.04%) | 159,498,435 |
| 2 Mar 2023 | CNY | 13.42 | 14.1 | 13.29 | 13.74 | 13.74 | +0.33 (+2.46%) | 144,197,417 |
| 1 Mar 2023 | CNY | 12.91 | 13.88 | 12.81 | 13.41 | 13.41 | +0.39 (+3.00%) | 138,661,548 |
| 28 Feb 2023 | CNY | 12.98 | 13.05 | 12.71 | 13.02 | 13.02 | +0.33 (+2.60%) | 60,249,734 |
| 27 Feb 2023 | CNY | 12.77 | 13.07 | 12.62 | 12.69 | 12.69 | -0.24 (-1.86%) | 54,469,206 |
| 24 Feb 2023 | CNY | 12.85 | 13.13 | 12.76 | 12.93 | 12.93 | +0.11 (+0.86%) | 48,645,432 |
