| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 11.71 | 11.86 | 11.59 | 11.84 | 11.84 | +0.14 (+1.20%) | 6,758,000 |
| 31 Mar 2023 | CNY | 11.56 | 11.72 | 11.4 | 11.7 | 11.7 | +0.19 (+1.65%) | 6,023,916 |
| 30 Mar 2023 | CNY | 11.68 | 11.71 | 11.46 | 11.51 | 11.51 | -0.17 (-1.46%) | 6,386,700 |
| 29 Mar 2023 | CNY | 11.75 | 11.89 | 11.65 | 11.68 | 11.68 | -0.09 (-0.76%) | 5,315,091 |
| 28 Mar 2023 | CNY | 12.09 | 12.15 | 11.68 | 11.77 | 11.77 | -0.33 (-2.73%) | 7,276,400 |
| 27 Mar 2023 | CNY | 11.97 | 12.15 | 11.86 | 12.1 | 12.1 | +0.29 (+2.46%) | 10,098,100 |
| 24 Mar 2023 | CNY | 11.75 | 11.89 | 11.67 | 11.81 | 11.81 | +0.06 (+0.51%) | 5,975,600 |
| 23 Mar 2023 | CNY | 11.74 | 11.8 | 11.6 | 11.75 | 11.75 | -0.05 (-0.42%) | 5,699,800 |
| 22 Mar 2023 | CNY | 11.48 | 11.84 | 11.4 | 11.8 | 11.8 | +0.33 (+2.88%) | 8,030,390 |
| 21 Mar 2023 | CNY | 11.33 | 11.48 | 11.23 | 11.47 | 11.47 | +0.25 (+2.23%) | 6,787,400 |
| 20 Mar 2023 | CNY | 11.3 | 11.47 | 11.2 | 11.22 | 11.22 | +0.02 (+0.18%) | 7,298,420 |
| 17 Mar 2023 | CNY | 10.95 | 11.32 | 10.91 | 11.2 | 11.2 | +0.37 (+3.42%) | 7,826,804 |
| 16 Mar 2023 | CNY | 11.01 | 11.07 | 10.82 | 10.83 | 10.83 | -0.24 (-2.17%) | 4,576,504 |
| 15 Mar 2023 | CNY | 11.15 | 11.15 | 11.01 | 11.07 | 11.07 | +0.01 (+0.09%) | 4,058,810 |
| 14 Mar 2023 | CNY | 11.34 | 11.35 | 10.97 | 11.06 | 11.06 | -0.29 (-2.56%) | 7,374,904 |
| 13 Mar 2023 | CNY | 10.93 | 11.37 | 10.82 | 11.35 | 11.35 | +0.44 (+4.03%) | 12,651,414 |
| 10 Mar 2023 | CNY | 11.03 | 11.17 | 10.87 | 10.91 | 10.91 | -0.2 (-1.80%) | 8,701,404 |
| 9 Mar 2023 | CNY | 11.53 | 11.54 | 11 | 11.11 | 11.11 | -0.44 (-3.81%) | 16,317,634 |
| 8 Mar 2023 | CNY | 10.98 | 11.55 | 10.95 | 11.55 | 11.55 | +0.59 (+5.38%) | 9,991,536 |
| 7 Mar 2023 | CNY | 11.12 | 11.19 | 10.95 | 10.96 | 10.96 | -0.16 (-1.44%) | 4,110,400 |
| 6 Mar 2023 | CNY | 11.06 | 11.22 | 11.02 | 11.12 | 11.12 | +0.05 (+0.45%) | 4,248,908 |
| 3 Mar 2023 | CNY | 11.15 | 11.2 | 10.97 | 11.07 | 11.07 | -0.11 (-0.98%) | 4,478,130 |
| 2 Mar 2023 | CNY | 11.03 | 11.38 | 11.03 | 11.18 | 11.18 | +0.11 (+0.99%) | 7,706,000 |
| 1 Mar 2023 | CNY | 10.86 | 11.13 | 10.81 | 11.07 | 11.07 | +0.21 (+1.93%) | 7,417,600 |
| 28 Feb 2023 | CNY | 10.75 | 10.95 | 10.75 | 10.86 | 10.86 | +0.11 (+1.02%) | 4,052,201 |
| 27 Feb 2023 | CNY | 10.91 | 10.93 | 10.72 | 10.75 | 10.75 | -0.14 (-1.29%) | 3,188,800 |
| 24 Feb 2023 | CNY | 10.87 | 10.9 | 10.77 | 10.89 | 10.89 | +0.02 (+0.18%) | 3,023,500 |
| 23 Feb 2023 | CNY | 10.96 | 10.96 | 10.82 | 10.87 | 10.87 | -0.04 (-0.37%) | 3,709,300 |
| 22 Feb 2023 | CNY | 10.79 | 10.92 | 10.72 | 10.91 | 10.91 | +0.04 (+0.37%) | 4,068,000 |
| 21 Feb 2023 | CNY | 10.91 | 11 | 10.79 | 10.87 | 10.87 | -0.05 (-0.46%) | 4,092,200 |
