| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 11.8 | 11.99 | 11.21 | 11.39 | 11.39 | -0.02 (-0.18%) | 54,681,287 |
| 31 Mar 2023 | CNY | 11.48 | 11.57 | 11.15 | 11.41 | 11.41 | +0.01 (+0.09%) | 29,919,891 |
| 30 Mar 2023 | CNY | 11.13 | 11.44 | 10.98 | 11.4 | 11.4 | +0.37 (+3.35%) | 39,978,461 |
| 29 Mar 2023 | CNY | 10.76 | 11.12 | 10.71 | 11.03 | 11.03 | +0.19 (+1.75%) | 31,452,631 |
| 28 Mar 2023 | CNY | 10.27 | 11.12 | 10.25 | 10.84 | 10.84 | +0.56 (+5.45%) | 38,047,698 |
| 27 Mar 2023 | CNY | 10.37 | 10.43 | 10.24 | 10.28 | 10.28 | -0.09 (-0.87%) | 9,061,063 |
| 24 Mar 2023 | CNY | 10.41 | 10.43 | 10.31 | 10.37 | 10.37 | -0.07 (-0.67%) | 9,651,600 |
| 23 Mar 2023 | CNY | 10.41 | 10.51 | 10.33 | 10.44 | 10.44 | -0.07 (-0.67%) | 13,784,294 |
| 22 Mar 2023 | CNY | 10.21 | 10.63 | 10.15 | 10.51 | 10.51 | +0.37 (+3.65%) | 30,400,212 |
| 21 Mar 2023 | CNY | 9.98 | 10.15 | 9.93 | 10.14 | 10.14 | +0.11 (+1.10%) | 14,779,464 |
| 20 Mar 2023 | CNY | 9.94 | 10.09 | 9.62 | 10.03 | 10.03 | +0.07 (+0.70%) | 19,684,449 |
| 17 Mar 2023 | CNY | 10.08 | 10.13 | 9.78 | 9.96 | 9.96 | -0.09 (-0.90%) | 20,273,276 |
| 16 Mar 2023 | CNY | 10.09 | 10.17 | 9.93 | 10.05 | 10.05 | -0.12 (-1.18%) | 16,657,170 |
| 15 Mar 2023 | CNY | 10.08 | 10.24 | 10.08 | 10.17 | 10.17 | +0.1 (+0.99%) | 10,050,609 |
| 14 Mar 2023 | CNY | 10.23 | 10.23 | 9.9 | 10.07 | 10.07 | -0.1 (-0.98%) | 15,592,207 |
| 13 Mar 2023 | CNY | 10.25 | 10.34 | 10.15 | 10.17 | 10.17 | -0.15 (-1.45%) | 9,442,600 |
| 10 Mar 2023 | CNY | 10.49 | 10.53 | 10.3 | 10.32 | 10.32 | -0.23 (-2.18%) | 11,393,955 |
| 9 Mar 2023 | CNY | 10.53 | 10.6 | 10.44 | 10.55 | 10.55 | 0.0 (0.0%) | 7,217,730 |
| 8 Mar 2023 | CNY | 10.46 | 10.56 | 10.34 | 10.55 | 10.55 | +0.02 (+0.19%) | 13,371,055 |
| 7 Mar 2023 | CNY | 10.72 | 10.75 | 10.53 | 10.53 | 10.53 | -0.16 (-1.50%) | 10,538,209 |
| 6 Mar 2023 | CNY | 10.75 | 10.82 | 10.5 | 10.69 | 10.69 | -0.06 (-0.56%) | 15,134,000 |
| 3 Mar 2023 | CNY | 10.93 | 10.96 | 10.71 | 10.75 | 10.75 | -0.18 (-1.65%) | 18,316,563 |
| 2 Mar 2023 | CNY | 11.15 | 11.21 | 10.84 | 10.93 | 10.93 | -0.13 (-1.18%) | 19,085,533 |
| 1 Mar 2023 | CNY | 11.08 | 11.1 | 10.98 | 11.06 | 11.06 | -0.02 (-0.18%) | 10,464,389 |
| 28 Feb 2023 | CNY | 11.05 | 11.08 | 10.92 | 11.08 | 11.08 | +0.07 (+0.64%) | 10,311,100 |
| 27 Feb 2023 | CNY | 11.19 | 11.19 | 10.99 | 11.01 | 11.01 | -0.12 (-1.08%) | 9,549,672 |
| 24 Feb 2023 | CNY | 11.2 | 11.23 | 11.07 | 11.13 | 11.13 | -0.09 (-0.80%) | 8,315,005 |
| 23 Feb 2023 | CNY | 11.29 | 11.34 | 11.18 | 11.22 | 11.22 | -0.03 (-0.27%) | 9,008,955 |
| 22 Feb 2023 | CNY | 11.26 | 11.45 | 11.14 | 11.25 | 11.25 | -0.11 (-0.97%) | 13,172,049 |
| 21 Feb 2023 | CNY | 11.41 | 11.49 | 11.23 | 11.36 | 11.36 | -0.04 (-0.35%) | 14,679,042 |
