| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 10.81 | 10.83 | 10.6 | 10.65 | 10.65 | -0.22 (-2.02%) | 14,021,969 |
| 28 Mar 2023 | CNY | 10.79 | 10.92 | 10.69 | 10.87 | 10.87 | +0.04 (+0.37%) | 12,855,301 |
| 27 Mar 2023 | CNY | 10.8 | 10.91 | 10.67 | 10.83 | 10.83 | -0.03 (-0.28%) | 11,826,497 |
| 24 Mar 2023 | CNY | 11.05 | 11.15 | 10.83 | 10.86 | 10.86 | -0.18 (-1.63%) | 14,867,522 |
| 23 Mar 2023 | CNY | 11.14 | 11.15 | 10.97 | 11.04 | 11.04 | -0.1 (-0.90%) | 11,925,633 |
| 22 Mar 2023 | CNY | 11.06 | 11.27 | 11.06 | 11.14 | 11.14 | +0.08 (+0.72%) | 13,311,411 |
| 21 Mar 2023 | CNY | 10.87 | 11.08 | 10.86 | 11.06 | 11.06 | +0.18 (+1.65%) | 14,039,900 |
| 20 Mar 2023 | CNY | 11.17 | 11.17 | 10.73 | 10.88 | 10.88 | -0.32 (-2.86%) | 21,713,842 |
| 17 Mar 2023 | CNY | 11.44 | 11.45 | 11.16 | 11.2 | 11.2 | -0.16 (-1.41%) | 15,685,751 |
| 16 Mar 2023 | CNY | 11.38 | 11.6 | 11.3 | 11.36 | 11.36 | -0.12 (-1.05%) | 16,278,696 |
| 15 Mar 2023 | CNY | 11.2 | 11.6 | 11.2 | 11.48 | 11.48 | +0.29 (+2.59%) | 19,806,630 |
| 14 Mar 2023 | CNY | 11.52 | 11.59 | 11.06 | 11.19 | 11.19 | -0.34 (-2.95%) | 16,159,779 |
| 13 Mar 2023 | CNY | 11.54 | 11.54 | 11.33 | 11.53 | 11.53 | -0.03 (-0.26%) | 13,077,738 |
| 10 Mar 2023 | CNY | 11.88 | 11.89 | 11.55 | 11.56 | 11.56 | -0.32 (-2.69%) | 14,773,897 |
| 9 Mar 2023 | CNY | 11.82 | 12.04 | 11.81 | 11.88 | 11.88 | +0.09 (+0.76%) | 12,233,155 |
| 8 Mar 2023 | CNY | 11.71 | 11.84 | 11.7 | 11.79 | 11.79 | 0.0 (0.0%) | 8,842,081 |
| 7 Mar 2023 | CNY | 12.06 | 12.11 | 11.77 | 11.79 | 11.79 | -0.27 (-2.24%) | 21,350,600 |
| 6 Mar 2023 | CNY | 12.14 | 12.2 | 12.01 | 12.06 | 12.06 | -0.08 (-0.66%) | 12,900,476 |
| 3 Mar 2023 | CNY | 12.11 | 12.21 | 12.04 | 12.14 | 12.14 | 0.0 (0.0%) | 13,609,122 |
| 2 Mar 2023 | CNY | 12.34 | 12.34 | 12.12 | 12.14 | 12.14 | -0.22 (-1.78%) | 18,851,627 |
| 1 Mar 2023 | CNY | 12.46 | 12.49 | 12.3 | 12.36 | 12.36 | +0.05 (+0.41%) | 24,501,554 |
| 28 Feb 2023 | CNY | 12.06 | 12.35 | 11.96 | 12.31 | 12.31 | +0.21 (+1.74%) | 25,563,933 |
| 27 Feb 2023 | CNY | 12.25 | 12.42 | 12.1 | 12.1 | 12.1 | -0.2 (-1.63%) | 15,999,105 |
| 24 Feb 2023 | CNY | 12.27 | 12.35 | 12.22 | 12.3 | 12.3 | +0.04 (+0.33%) | 13,065,895 |
| 23 Feb 2023 | CNY | 12.52 | 12.55 | 12.22 | 12.26 | 12.26 | -0.29 (-2.31%) | 25,825,827 |
| 22 Feb 2023 | CNY | 12.4 | 12.7 | 12.36 | 12.55 | 12.55 | +0.05 (+0.40%) | 25,679,383 |
| 21 Feb 2023 | CNY | 12.61 | 12.62 | 12.4 | 12.5 | 12.5 | -0.14 (-1.11%) | 29,445,226 |
| 20 Feb 2023 | CNY | 12.95 | 12.98 | 12.41 | 12.64 | 12.64 | -0.31 (-2.39%) | 43,906,038 |
| 17 Feb 2023 | CNY | 12.33 | 13.2 | 12.17 | 12.95 | 12.95 | +0.64 (+5.20%) | 78,159,770 |
| 16 Feb 2023 | CNY | 12.16 | 12.53 | 12.13 | 12.31 | 12.31 | +0.1 (+0.82%) | 42,643,267 |
