| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 13.06 | 13.07 | 12.48 | 12.54 | 12.54 | -0.91 (-6.77%) | 23,942,080 |
| 13 Apr 2023 | CNY | 12.42 | 13.64 | 12.18 | 13.45 | 13.45 | +1.05 (+8.47%) | 23,859,060 |
| 12 Apr 2023 | CNY | 11.97 | 12.46 | 11.91 | 12.4 | 12.4 | +0.31 (+2.56%) | 15,082,880 |
| 11 Apr 2023 | CNY | 12.28 | 12.44 | 12.03 | 12.09 | 12.09 | -0.03 (-0.25%) | 13,414,390 |
| 10 Apr 2023 | CNY | 12.05 | 12.23 | 11.99 | 12.12 | 12.12 | +0.07 (+0.58%) | 10,174,100 |
| 7 Apr 2023 | CNY | 11.73 | 12.19 | 11.7 | 12.05 | 12.05 | +0.32 (+2.73%) | 10,521,830 |
| 6 Apr 2023 | CNY | 11.76 | 11.95 | 11.65 | 11.73 | 11.73 | -0.11 (-0.93%) | 5,695,160 |
| 4 Apr 2023 | CNY | 11.83 | 12.07 | 11.75 | 11.84 | 11.84 | -0.01 (-0.08%) | 9,174,090 |
| 3 Apr 2023 | CNY | 11.85 | 12 | 11.75 | 11.85 | 11.85 | +0.06 (+0.51%) | 9,869,400 |
| 31 Mar 2023 | CNY | 11.78 | 11.83 | 11.62 | 11.79 | 11.79 | -0.01 (-0.08%) | 8,273,630 |
| 30 Mar 2023 | CNY | 11.5 | 11.8 | 11.42 | 11.8 | 11.8 | +0.23 (+1.99%) | 9,916,410 |
| 29 Mar 2023 | CNY | 11.56 | 11.83 | 11.45 | 11.57 | 11.57 | 0.0 (0.0%) | 6,814,210 |
| 28 Mar 2023 | CNY | 11.47 | 11.8 | 11.47 | 11.57 | 11.57 | +0.05 (+0.43%) | 7,865,310 |
| 27 Mar 2023 | CNY | 11.44 | 11.65 | 11.34 | 11.52 | 11.52 | +0.12 (+1.05%) | 5,253,370 |
| 24 Mar 2023 | CNY | 11.4 | 11.65 | 11.35 | 11.4 | 11.4 | -0.01 (-0.09%) | 6,230,740 |
| 23 Mar 2023 | CNY | 11.5 | 11.58 | 11.3 | 11.41 | 11.41 | -0.1 (-0.87%) | 5,007,330 |
| 22 Mar 2023 | CNY | 11.5 | 11.61 | 11.4 | 11.51 | 11.51 | +0.02 (+0.17%) | 4,750,870 |
| 21 Mar 2023 | CNY | 11.3 | 11.64 | 11.21 | 11.49 | 11.49 | +0.15 (+1.32%) | 5,792,970 |
| 20 Mar 2023 | CNY | 11.04 | 11.55 | 10.83 | 11.34 | 11.34 | +0.31 (+2.81%) | 9,064,010 |
| 17 Mar 2023 | CNY | 10.77 | 11.18 | 10.69 | 11.03 | 11.03 | +0.35 (+3.28%) | 6,714,300 |
| 16 Mar 2023 | CNY | 10.85 | 10.87 | 10.66 | 10.68 | 10.68 | -0.27 (-2.47%) | 4,329,540 |
| 15 Mar 2023 | CNY | 11.01 | 11.09 | 10.9 | 10.95 | 10.95 | 0.0 (0.0%) | 3,099,300 |
| 14 Mar 2023 | CNY | 11.29 | 11.29 | 10.87 | 10.95 | 10.95 | -0.35 (-3.10%) | 6,460,820 |
| 13 Mar 2023 | CNY | 11.08 | 11.33 | 11.03 | 11.3 | 11.3 | +0.17 (+1.53%) | 6,099,980 |
| 10 Mar 2023 | CNY | 11.48 | 11.63 | 11.09 | 11.13 | 11.13 | -0.58 (-4.95%) | 11,568,210 |
| 9 Mar 2023 | CNY | 12.43 | 12.49 | 11.7 | 11.71 | 11.71 | -0.58 (-4.72%) | 14,694,860 |
| 8 Mar 2023 | CNY | 12.05 | 12.39 | 11.93 | 12.29 | 12.29 | +0.31 (+2.59%) | 16,311,150 |
| 7 Mar 2023 | CNY | 11.92 | 12.25 | 11.84 | 11.98 | 11.98 | +0.01 (+0.08%) | 12,531,570 |
| 6 Mar 2023 | CNY | 11.78 | 12.03 | 11.67 | 11.97 | 11.97 | +0.19 (+1.61%) | 9,242,690 |
| 3 Mar 2023 | CNY | 11.76 | 11.91 | 11.66 | 11.78 | 11.78 | +0.03 (+0.26%) | 6,189,700 |
