| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 10.78 | 11.05 | 10.76 | 10.99 | 10.99 | +0.2 (+1.85%) | 6,805,900 |
| 30 Mar 2023 | CNY | 11.3 | 11.3 | 10.66 | 10.79 | 10.79 | -0.78 (-6.74%) | 14,948,473 |
| 29 Mar 2023 | CNY | 11.7 | 11.74 | 11.35 | 11.57 | 11.57 | -0.17 (-1.45%) | 6,511,064 |
| 28 Mar 2023 | CNY | 11.4 | 11.83 | 11.37 | 11.74 | 11.74 | +0.35 (+3.07%) | 8,027,487 |
| 27 Mar 2023 | CNY | 11.42 | 11.49 | 11.3 | 11.39 | 11.39 | 0.0 (0.0%) | 4,628,072 |
| 24 Mar 2023 | CNY | 11.32 | 11.55 | 11.3 | 11.39 | 11.39 | +0.09 (+0.80%) | 5,897,300 |
| 23 Mar 2023 | CNY | 11.43 | 11.43 | 11.24 | 11.3 | 11.3 | -0.1 (-0.88%) | 4,312,869 |
| 22 Mar 2023 | CNY | 11.35 | 11.54 | 11.26 | 11.4 | 11.4 | +0.11 (+0.97%) | 4,301,050 |
| 21 Mar 2023 | CNY | 11.19 | 11.32 | 11.14 | 11.29 | 11.29 | +0.15 (+1.35%) | 4,133,350 |
| 20 Mar 2023 | CNY | 11.54 | 11.54 | 11.12 | 11.14 | 11.14 | -0.4 (-3.47%) | 7,760,050 |
| 17 Mar 2023 | CNY | 11.66 | 11.72 | 11.48 | 11.54 | 11.54 | -0.08 (-0.69%) | 4,301,900 |
| 16 Mar 2023 | CNY | 11.57 | 11.84 | 11.46 | 11.62 | 11.62 | 0.0 (0.0%) | 4,800,150 |
| 15 Mar 2023 | CNY | 11.37 | 11.72 | 11.36 | 11.62 | 11.62 | +0.31 (+2.74%) | 5,138,300 |
| 14 Mar 2023 | CNY | 11.64 | 11.65 | 11.22 | 11.31 | 11.31 | -0.35 (-3.00%) | 5,237,100 |
| 13 Mar 2023 | CNY | 11.55 | 11.67 | 11.36 | 11.66 | 11.66 | +0.1 (+0.87%) | 4,260,450 |
| 10 Mar 2023 | CNY | 11.74 | 11.78 | 11.56 | 11.56 | 11.56 | -0.26 (-2.20%) | 4,116,050 |
| 9 Mar 2023 | CNY | 11.66 | 11.85 | 11.62 | 11.82 | 11.82 | +0.18 (+1.55%) | 3,720,312 |
| 8 Mar 2023 | CNY | 11.55 | 11.69 | 11.54 | 11.64 | 11.64 | +0.05 (+0.43%) | 3,526,400 |
| 7 Mar 2023 | CNY | 11.89 | 11.91 | 11.59 | 11.59 | 11.59 | -0.3 (-2.52%) | 5,203,616 |
| 6 Mar 2023 | CNY | 11.88 | 12 | 11.81 | 11.89 | 11.89 | -0.02 (-0.17%) | 3,973,250 |
| 3 Mar 2023 | CNY | 11.96 | 12.04 | 11.83 | 11.91 | 11.91 | -0.01 (-0.08%) | 4,256,450 |
| 2 Mar 2023 | CNY | 12.09 | 12.12 | 11.91 | 11.92 | 11.92 | -0.17 (-1.41%) | 5,362,500 |
| 1 Mar 2023 | CNY | 12.13 | 12.14 | 11.97 | 12.09 | 12.09 | -0.04 (-0.33%) | 5,166,550 |
| 28 Feb 2023 | CNY | 11.81 | 12.13 | 11.81 | 12.13 | 12.13 | +0.32 (+2.71%) | 6,976,850 |
| 27 Feb 2023 | CNY | 12.08 | 12.16 | 11.79 | 11.81 | 11.81 | -0.3 (-2.48%) | 6,943,140 |
| 24 Feb 2023 | CNY | 12.05 | 12.36 | 12.04 | 12.11 | 12.11 | +0.03 (+0.25%) | 8,277,535 |
| 23 Feb 2023 | CNY | 12.26 | 12.26 | 11.95 | 12.08 | 12.08 | -0.1 (-0.82%) | 9,519,662 |
| 22 Feb 2023 | CNY | 12.25 | 12.39 | 12.17 | 12.18 | 12.18 | -0.22 (-1.77%) | 10,231,650 |
| 21 Feb 2023 | CNY | 12.4 | 12.55 | 12.19 | 12.4 | 12.4 | +0.08 (+0.65%) | 17,272,610 |
| 20 Feb 2023 | CNY | 12.62 | 12.72 | 12.16 | 12.32 | 12.32 | 0.0 (0.0%) | 30,561,531 |
