| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 11.46 | 11.46 | 11.05 | 11.05 | 11.05 | -0.18 (-1.60%) | 1,671,359 |
| 7 Apr 2023 | CNY | 11.17 | 11.38 | 11.17 | 11.23 | 11.23 | +0.06 (+0.54%) | 1,733,884 |
| 6 Apr 2023 | CNY | 11.45 | 11.45 | 11.07 | 11.17 | 11.17 | -0.1 (-0.89%) | 1,324,774 |
| 4 Apr 2023 | CNY | 11.52 | 11.56 | 11.15 | 11.27 | 11.27 | -0.25 (-2.17%) | 1,926,600 |
| 3 Apr 2023 | CNY | 11.85 | 11.85 | 11.42 | 11.52 | 11.52 | -0.11 (-0.95%) | 1,804,700 |
| 31 Mar 2023 | CNY | 11.43 | 11.77 | 11.4 | 11.63 | 11.63 | +0.2 (+1.75%) | 1,528,274 |
| 30 Mar 2023 | CNY | 11.26 | 11.46 | 11.12 | 11.43 | 11.43 | +0.04 (+0.35%) | 1,763,600 |
| 29 Mar 2023 | CNY | 11.65 | 11.65 | 11.31 | 11.39 | 11.39 | -0.14 (-1.21%) | 1,242,100 |
| 28 Mar 2023 | CNY | 11.68 | 11.75 | 11.52 | 11.53 | 11.53 | -0.21 (-1.79%) | 944,088 |
| 27 Mar 2023 | CNY | 11.91 | 12.08 | 11.66 | 11.74 | 11.74 | -0.24 (-2.00%) | 1,269,700 |
| 24 Mar 2023 | CNY | 12.05 | 12.25 | 11.96 | 11.98 | 11.98 | -0.03 (-0.25%) | 1,361,600 |
| 23 Mar 2023 | CNY | 12.08 | 12.13 | 11.91 | 12.01 | 12.01 | -0.07 (-0.58%) | 888,900 |
| 22 Mar 2023 | CNY | 12.07 | 12.15 | 11.91 | 12.08 | 12.08 | +0.1 (+0.83%) | 1,111,100 |
| 21 Mar 2023 | CNY | 11.7 | 11.99 | 11.65 | 11.98 | 11.98 | +0.34 (+2.92%) | 1,427,600 |
| 20 Mar 2023 | CNY | 11.77 | 11.78 | 11.43 | 11.64 | 11.64 | -0.13 (-1.10%) | 1,959,400 |
| 17 Mar 2023 | CNY | 12.18 | 12.24 | 11.75 | 11.77 | 11.77 | -0.29 (-2.40%) | 1,779,700 |
| 16 Mar 2023 | CNY | 12.24 | 12.3 | 11.99 | 12.06 | 12.06 | -0.22 (-1.79%) | 864,650 |
| 15 Mar 2023 | CNY | 12.17 | 12.33 | 12.13 | 12.28 | 12.28 | +0.14 (+1.15%) | 693,400 |
| 14 Mar 2023 | CNY | 12.28 | 12.95 | 11.98 | 12.14 | 12.14 | -0.14 (-1.14%) | 1,341,400 |
| 13 Mar 2023 | CNY | 12.28 | 12.39 | 12.12 | 12.28 | 12.28 | 0.0 (0.0%) | 927,000 |
| 10 Mar 2023 | CNY | 12.57 | 12.6 | 12.28 | 12.28 | 12.28 | -0.3 (-2.38%) | 1,066,100 |
| 9 Mar 2023 | CNY | 12.57 | 12.68 | 12.47 | 12.58 | 12.58 | +0.01 (+0.08%) | 804,200 |
| 8 Mar 2023 | CNY | 12.55 | 12.59 | 12.42 | 12.57 | 12.57 | +0.13 (+1.05%) | 788,206 |
| 7 Mar 2023 | CNY | 12.78 | 13.12 | 12.41 | 12.44 | 12.44 | -0.44 (-3.42%) | 2,505,150 |
| 6 Mar 2023 | CNY | 12.55 | 12.95 | 12.48 | 12.88 | 12.88 | +0.31 (+2.47%) | 2,681,801 |
| 3 Mar 2023 | CNY | 12.58 | 12.62 | 12.43 | 12.57 | 12.57 | +0.14 (+1.13%) | 1,022,059 |
| 2 Mar 2023 | CNY | 12.59 | 12.6 | 12.41 | 12.43 | 12.43 | -0.14 (-1.11%) | 739,201 |
| 1 Mar 2023 | CNY | 12.5 | 12.59 | 12.45 | 12.57 | 12.57 | +0.07 (+0.56%) | 887,400 |
| 28 Feb 2023 | CNY | 12.2 | 12.5 | 12.15 | 12.5 | 12.5 | +0.27 (+2.21%) | 982,000 |
| 27 Feb 2023 | CNY | 12.43 | 12.54 | 12.14 | 12.23 | 12.23 | -0.2 (-1.61%) | 1,229,900 |
