| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 10.45 | 10.66 | 10.43 | 10.65 | 10.65 | +0.2 (+1.91%) | 4,547,348 |
| 6 Apr 2023 | CNY | 10.46 | 10.48 | 10.34 | 10.45 | 10.45 | -0.04 (-0.38%) | 6,196,734 |
| 4 Apr 2023 | CNY | 10.7 | 10.72 | 10.4 | 10.49 | 10.49 | -0.22 (-2.05%) | 8,481,672 |
| 3 Apr 2023 | CNY | 10.59 | 10.72 | 10.52 | 10.71 | 10.71 | +0.22 (+2.10%) | 5,739,586 |
| 31 Mar 2023 | CNY | 10.41 | 10.57 | 10.38 | 10.49 | 10.49 | +0.12 (+1.16%) | 5,297,999 |
| 30 Mar 2023 | CNY | 10.46 | 10.52 | 10.25 | 10.37 | 10.37 | -0.13 (-1.24%) | 7,564,976 |
| 29 Mar 2023 | CNY | 10.67 | 10.68 | 10.48 | 10.5 | 10.5 | -0.06 (-0.57%) | 6,064,323 |
| 28 Mar 2023 | CNY | 10.78 | 10.83 | 10.4 | 10.56 | 10.56 | -0.19 (-1.77%) | 7,323,797 |
| 27 Mar 2023 | CNY | 10.81 | 10.96 | 10.69 | 10.75 | 10.75 | -0.13 (-1.19%) | 5,584,583 |
| 24 Mar 2023 | CNY | 10.89 | 10.98 | 10.8 | 10.88 | 10.88 | -0.01 (-0.09%) | 5,287,176 |
| 23 Mar 2023 | CNY | 10.8 | 10.99 | 10.8 | 10.89 | 10.89 | -0.01 (-0.09%) | 6,057,807 |
| 22 Mar 2023 | CNY | 10.98 | 11.08 | 10.85 | 10.9 | 10.9 | -0.01 (-0.09%) | 7,842,565 |
| 21 Mar 2023 | CNY | 11.32 | 11.36 | 10.65 | 10.91 | 10.91 | -0.47 (-4.13%) | 21,822,730 |
| 20 Mar 2023 | CNY | 11.48 | 11.56 | 11.35 | 11.38 | 11.38 | -0.08 (-0.70%) | 2,928,591 |
| 17 Mar 2023 | CNY | 11.59 | 11.62 | 11.46 | 11.46 | 11.46 | -0.04 (-0.35%) | 3,156,908 |
| 16 Mar 2023 | CNY | 11.91 | 11.91 | 11.45 | 11.5 | 11.5 | -0.48 (-4.01%) | 4,431,184 |
| 15 Mar 2023 | CNY | 11.78 | 12.19 | 11.74 | 11.98 | 11.98 | +0.31 (+2.66%) | 3,846,900 |
| 14 Mar 2023 | CNY | 11.82 | 11.93 | 11.6 | 11.67 | 11.67 | -0.15 (-1.27%) | 3,095,422 |
| 13 Mar 2023 | CNY | 11.9 | 12.05 | 11.71 | 11.82 | 11.82 | -0.07 (-0.59%) | 2,994,080 |
| 10 Mar 2023 | CNY | 11.87 | 12 | 11.86 | 11.89 | 11.89 | -0.09 (-0.75%) | 2,721,269 |
| 9 Mar 2023 | CNY | 12.23 | 12.27 | 11.91 | 11.98 | 11.98 | -0.25 (-2.04%) | 4,558,590 |
| 8 Mar 2023 | CNY | 12.12 | 12.36 | 12.1 | 12.23 | 12.23 | -0.01 (-0.08%) | 4,220,778 |
| 7 Mar 2023 | CNY | 12.73 | 12.73 | 12.24 | 12.24 | 12.24 | -0.47 (-3.70%) | 5,717,900 |
| 6 Mar 2023 | CNY | 12.82 | 12.95 | 12.7 | 12.71 | 12.71 | -0.11 (-0.86%) | 4,123,754 |
| 3 Mar 2023 | CNY | 12.76 | 12.92 | 12.67 | 12.82 | 12.82 | +0.15 (+1.18%) | 5,121,322 |
| 2 Mar 2023 | CNY | 12.73 | 12.79 | 12.66 | 12.67 | 12.67 | -0.06 (-0.47%) | 2,873,300 |
| 1 Mar 2023 | CNY | 12.75 | 12.79 | 12.58 | 12.73 | 12.73 | +0.02 (+0.16%) | 3,969,458 |
| 28 Feb 2023 | CNY | 12.49 | 12.75 | 12.4 | 12.71 | 12.71 | +0.29 (+2.33%) | 4,921,048 |
| 27 Feb 2023 | CNY | 12.62 | 12.74 | 12.4 | 12.42 | 12.42 | -0.18 (-1.43%) | 4,198,716 |
| 24 Feb 2023 | CNY | 12.84 | 12.84 | 12.52 | 12.6 | 12.6 | -0.26 (-2.02%) | 5,260,476 |
