| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 12.55 | 12.75 | 12.3 | 12.57 | 12.57 | +0.26 (+2.11%) | 14,835,364 |
| 4 Apr 2023 | CNY | 12.27 | 12.56 | 12.02 | 12.31 | 12.31 | +0.06 (+0.49%) | 13,201,974 |
| 3 Apr 2023 | CNY | 12.47 | 12.48 | 12.01 | 12.25 | 12.25 | -0.11 (-0.89%) | 9,135,100 |
| 31 Mar 2023 | CNY | 12.3 | 12.63 | 12.21 | 12.36 | 12.36 | +0.03 (+0.24%) | 6,608,200 |
| 30 Mar 2023 | CNY | 12.56 | 12.67 | 12.25 | 12.33 | 12.33 | -0.23 (-1.83%) | 7,217,800 |
| 29 Mar 2023 | CNY | 12.75 | 12.95 | 12.53 | 12.56 | 12.56 | -0.23 (-1.80%) | 10,115,700 |
| 28 Mar 2023 | CNY | 13.11 | 13.53 | 12.75 | 12.79 | 12.79 | -0.6 (-4.48%) | 17,474,801 |
| 27 Mar 2023 | CNY | 13.15 | 13.59 | 13.08 | 13.39 | 13.39 | +0.23 (+1.75%) | 25,126,451 |
| 24 Mar 2023 | CNY | 12.5 | 13.2 | 12.43 | 13.16 | 13.16 | +0.61 (+4.86%) | 23,471,647 |
| 23 Mar 2023 | CNY | 12.35 | 12.7 | 12.25 | 12.55 | 12.55 | +0.17 (+1.37%) | 8,540,600 |
| 22 Mar 2023 | CNY | 12.35 | 12.57 | 12.28 | 12.38 | 12.38 | +0.03 (+0.24%) | 7,065,701 |
| 21 Mar 2023 | CNY | 12 | 12.4 | 11.88 | 12.35 | 12.35 | +0.32 (+2.66%) | 8,823,322 |
| 20 Mar 2023 | CNY | 11.93 | 12.05 | 11.62 | 12.03 | 12.03 | +0.11 (+0.92%) | 8,254,747 |
| 17 Mar 2023 | CNY | 11.98 | 12.2 | 11.84 | 11.92 | 11.92 | +0.08 (+0.68%) | 8,276,000 |
| 16 Mar 2023 | CNY | 12.2 | 12.22 | 11.82 | 11.84 | 11.84 | -0.35 (-2.87%) | 7,624,193 |
| 15 Mar 2023 | CNY | 12.28 | 12.41 | 12.18 | 12.19 | 12.19 | 0.0 (0.0%) | 5,536,925 |
| 14 Mar 2023 | CNY | 12.77 | 12.83 | 12.01 | 12.19 | 12.19 | -0.66 (-5.14%) | 10,848,125 |
| 13 Mar 2023 | CNY | 12.74 | 12.88 | 12.7 | 12.85 | 12.85 | +0.11 (+0.86%) | 4,488,900 |
| 10 Mar 2023 | CNY | 13 | 13.09 | 12.73 | 12.74 | 12.74 | -0.31 (-2.38%) | 6,915,010 |
| 9 Mar 2023 | CNY | 13.22 | 13.28 | 12.91 | 13.05 | 13.05 | -0.23 (-1.73%) | 7,880,300 |
| 8 Mar 2023 | CNY | 13.2 | 13.34 | 13.15 | 13.28 | 13.28 | 0.0 (0.0%) | 5,575,500 |
| 7 Mar 2023 | CNY | 13.31 | 13.5 | 13.15 | 13.28 | 13.28 | -0.13 (-0.97%) | 9,936,004 |
| 6 Mar 2023 | CNY | 13.6 | 13.65 | 13.3 | 13.41 | 13.41 | -0.25 (-1.83%) | 12,144,200 |
| 3 Mar 2023 | CNY | 13.66 | 13.89 | 13.52 | 13.66 | 13.66 | -0.31 (-2.22%) | 17,273,759 |
| 2 Mar 2023 | CNY | 14.16 | 14.4 | 13.91 | 13.97 | 13.97 | +0.07 (+0.50%) | 43,346,778 |
| 1 Mar 2023 | CNY | 13.67 | 13.97 | 13.48 | 13.9 | 13.9 | +0.14 (+1.02%) | 21,737,100 |
| 28 Feb 2023 | CNY | 13.4 | 13.99 | 13.2 | 13.76 | 13.76 | +0.41 (+3.07%) | 20,882,700 |
| 27 Feb 2023 | CNY | 13.48 | 13.62 | 13.24 | 13.35 | 13.35 | -0.25 (-1.84%) | 9,140,200 |
| 24 Feb 2023 | CNY | 13.7 | 13.87 | 13.48 | 13.6 | 13.6 | -0.05 (-0.37%) | 12,459,015 |
| 23 Feb 2023 | CNY | 13.78 | 14 | 13.55 | 13.65 | 13.65 | -0.13 (-0.94%) | 14,213,800 |
