| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 11.75 | 11.75 | 11.5 | 11.55 | 11.55 | -0.2 (-1.70%) | 4,698,000 |
| 4 Apr 2023 | CNY | 11.74 | 11.79 | 11.61 | 11.75 | 11.75 | -0.01 (-0.09%) | 4,208,313 |
| 3 Apr 2023 | CNY | 11.68 | 11.81 | 11.6 | 11.76 | 11.76 | +0.08 (+0.68%) | 3,740,300 |
| 31 Mar 2023 | CNY | 11.51 | 11.69 | 11.45 | 11.68 | 11.68 | +0.17 (+1.48%) | 3,909,000 |
| 30 Mar 2023 | CNY | 11.46 | 11.69 | 11.37 | 11.51 | 11.51 | +0.12 (+1.05%) | 5,409,070 |
| 29 Mar 2023 | CNY | 11.53 | 11.56 | 11.34 | 11.39 | 11.39 | -0.12 (-1.04%) | 3,905,700 |
| 28 Mar 2023 | CNY | 11.67 | 11.74 | 11.48 | 11.51 | 11.51 | -0.14 (-1.20%) | 3,754,200 |
| 27 Mar 2023 | CNY | 11.81 | 11.81 | 11.47 | 11.65 | 11.65 | -0.09 (-0.77%) | 5,489,705 |
| 24 Mar 2023 | CNY | 11.98 | 11.98 | 11.71 | 11.74 | 11.74 | -0.28 (-2.33%) | 7,241,624 |
| 23 Mar 2023 | CNY | 12.02 | 12.03 | 11.88 | 12.02 | 12.02 | +0.01 (+0.08%) | 4,420,388 |
| 22 Mar 2023 | CNY | 12.14 | 12.21 | 11.95 | 12.01 | 12.01 | -0.09 (-0.74%) | 6,288,201 |
| 21 Mar 2023 | CNY | 12.04 | 12.17 | 11.98 | 12.1 | 12.1 | +0.14 (+1.17%) | 5,834,060 |
| 20 Mar 2023 | CNY | 12.09 | 12.2 | 11.92 | 11.96 | 11.96 | -0.16 (-1.32%) | 6,822,411 |
| 17 Mar 2023 | CNY | 12.1 | 12.23 | 12 | 12.12 | 12.12 | +0.04 (+0.33%) | 7,666,433 |
| 16 Mar 2023 | CNY | 11.98 | 12.37 | 11.97 | 12.08 | 12.08 | -0.05 (-0.41%) | 10,230,415 |
| 15 Mar 2023 | CNY | 11.78 | 12.21 | 11.77 | 12.13 | 12.13 | +0.43 (+3.68%) | 11,184,339 |
| 14 Mar 2023 | CNY | 11.9 | 11.91 | 11.54 | 11.7 | 11.7 | -0.26 (-2.17%) | 8,590,746 |
| 13 Mar 2023 | CNY | 11.89 | 12.05 | 11.66 | 11.96 | 11.96 | +0.07 (+0.59%) | 8,555,400 |
| 10 Mar 2023 | CNY | 11.96 | 12.2 | 11.89 | 11.89 | 11.89 | -0.2 (-1.65%) | 6,547,800 |
| 9 Mar 2023 | CNY | 12.25 | 12.26 | 11.93 | 12.09 | 12.09 | -0.12 (-0.98%) | 6,174,917 |
| 8 Mar 2023 | CNY | 11.84 | 12.44 | 11.8 | 12.21 | 12.21 | +0.33 (+2.78%) | 10,357,178 |
| 7 Mar 2023 | CNY | 12.22 | 12.3 | 11.86 | 11.88 | 11.88 | -0.44 (-3.57%) | 13,055,103 |
| 6 Mar 2023 | CNY | 12.15 | 12.5 | 12.05 | 12.32 | 12.32 | +0.25 (+2.07%) | 16,833,535 |
| 3 Mar 2023 | CNY | 11.75 | 12.16 | 11.74 | 12.07 | 12.07 | +0.3 (+2.55%) | 12,473,532 |
| 2 Mar 2023 | CNY | 11.75 | 12.01 | 11.69 | 11.77 | 11.77 | -0.02 (-0.17%) | 6,458,243 |
| 1 Mar 2023 | CNY | 11.79 | 11.82 | 11.67 | 11.79 | 11.79 | -0.01 (-0.08%) | 5,025,204 |
| 28 Feb 2023 | CNY | 11.61 | 11.8 | 11.58 | 11.8 | 11.8 | +0.21 (+1.81%) | 5,985,025 |
| 27 Feb 2023 | CNY | 11.61 | 11.71 | 11.54 | 11.59 | 11.59 | -0.05 (-0.43%) | 4,525,562 |
| 24 Feb 2023 | CNY | 11.65 | 11.69 | 11.54 | 11.64 | 11.64 | +0.04 (+0.34%) | 3,439,180 |
| 23 Feb 2023 | CNY | 11.64 | 11.78 | 11.56 | 11.6 | 11.6 | -0.04 (-0.34%) | 4,338,970 |
