| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 11.9 | 11.98 | 11.54 | 11.57 | 11.57 | -0.32 (-2.69%) | 2,734,300 |
| 7 Apr 2023 | CNY | 11.72 | 11.96 | 11.65 | 11.89 | 11.89 | +0.09 (+0.76%) | 2,543,401 |
| 6 Apr 2023 | CNY | 11.44 | 11.9 | 11.37 | 11.8 | 11.8 | +0.36 (+3.15%) | 4,154,358 |
| 4 Apr 2023 | CNY | 11.7 | 11.84 | 11.42 | 11.44 | 11.44 | -0.29 (-2.47%) | 3,333,000 |
| 3 Apr 2023 | CNY | 11.73 | 11.79 | 11.63 | 11.73 | 11.73 | 0.0 (0.0%) | 2,115,040 |
| 31 Mar 2023 | CNY | 11.58 | 11.95 | 11.58 | 11.73 | 11.73 | -0.02 (-0.17%) | 2,333,578 |
| 30 Mar 2023 | CNY | 11.78 | 11.91 | 11.56 | 11.75 | 11.75 | -0.16 (-1.34%) | 3,064,548 |
| 29 Mar 2023 | CNY | 11.9 | 12.25 | 11.81 | 11.91 | 11.91 | +0.01 (+0.08%) | 3,325,710 |
| 28 Mar 2023 | CNY | 12.47 | 12.55 | 11.8 | 11.9 | 11.9 | -0.58 (-4.65%) | 5,124,610 |
| 27 Mar 2023 | CNY | 12.61 | 12.72 | 12.35 | 12.48 | 12.48 | -0.32 (-2.50%) | 5,489,876 |
| 24 Mar 2023 | CNY | 12.72 | 13.27 | 12.64 | 12.8 | 12.8 | +0.16 (+1.27%) | 8,828,100 |
| 23 Mar 2023 | CNY | 12.82 | 12.82 | 12.1 | 12.64 | 12.64 | +0.41 (+3.35%) | 13,653,567 |
| 22 Mar 2023 | CNY | 11.31 | 12.23 | 11.31 | 12.23 | 12.23 | +1.11 (+9.98%) | 3,168,800 |
| 21 Mar 2023 | CNY | 10.93 | 11.15 | 10.78 | 11.12 | 11.12 | +0.29 (+2.68%) | 1,894,411 |
| 20 Mar 2023 | CNY | 10.94 | 10.97 | 10.63 | 10.83 | 10.83 | -0.03 (-0.28%) | 1,590,676 |
| 17 Mar 2023 | CNY | 10.91 | 11.04 | 10.84 | 10.86 | 10.86 | -0.05 (-0.46%) | 1,124,000 |
| 16 Mar 2023 | CNY | 11.11 | 11.17 | 10.91 | 10.91 | 10.91 | -0.2 (-1.80%) | 1,039,900 |
| 15 Mar 2023 | CNY | 11.13 | 11.27 | 11.07 | 11.11 | 11.11 | +0.05 (+0.45%) | 929,200 |
| 14 Mar 2023 | CNY | 11.16 | 11.16 | 10.96 | 11.06 | 11.06 | -0.1 (-0.90%) | 1,283,300 |
| 13 Mar 2023 | CNY | 11.37 | 11.37 | 11.02 | 11.16 | 11.16 | -0.24 (-2.11%) | 1,531,801 |
| 10 Mar 2023 | CNY | 11.42 | 11.49 | 11.3 | 11.4 | 11.4 | -0.02 (-0.18%) | 985,801 |
| 9 Mar 2023 | CNY | 11.49 | 11.58 | 11.35 | 11.42 | 11.42 | -0.07 (-0.61%) | 935,200 |
| 8 Mar 2023 | CNY | 11.52 | 11.63 | 11.41 | 11.49 | 11.49 | -0.03 (-0.26%) | 1,079,200 |
| 7 Mar 2023 | CNY | 11.62 | 11.87 | 11.52 | 11.52 | 11.52 | -0.1 (-0.86%) | 2,677,847 |
| 6 Mar 2023 | CNY | 11.49 | 11.82 | 11.47 | 11.62 | 11.62 | +0.19 (+1.66%) | 2,341,500 |
| 3 Mar 2023 | CNY | 11.54 | 11.62 | 11.35 | 11.43 | 11.43 | -0.11 (-0.95%) | 1,452,048 |
| 2 Mar 2023 | CNY | 11.69 | 11.74 | 11.54 | 11.54 | 11.54 | -0.18 (-1.54%) | 1,242,948 |
| 1 Mar 2023 | CNY | 11.73 | 11.82 | 11.6 | 11.72 | 11.72 | -0.01 (-0.09%) | 1,533,101 |
| 28 Feb 2023 | CNY | 11.6 | 11.75 | 11.58 | 11.73 | 11.73 | +0.18 (+1.56%) | 1,307,900 |
| 27 Feb 2023 | CNY | 11.8 | 11.8 | 11.53 | 11.55 | 11.55 | -0.18 (-1.53%) | 1,276,145 |
