| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 11.94 | 12.07 | 11.72 | 12.06 | 12.06 | +0.16 (+1.34%) | 7,035,954 |
| 4 Apr 2023 | CNY | 12.26 | 12.27 | 11.85 | 11.9 | 11.9 | -0.36 (-2.94%) | 10,204,514 |
| 3 Apr 2023 | CNY | 12.25 | 12.29 | 12.05 | 12.26 | 12.26 | -0.09 (-0.73%) | 10,455,799 |
| 31 Mar 2023 | CNY | 12.08 | 12.59 | 12 | 12.35 | 12.35 | +0.24 (+1.98%) | 13,846,381 |
| 30 Mar 2023 | CNY | 11.95 | 12.11 | 11.82 | 12.11 | 12.11 | +0.15 (+1.25%) | 5,472,836 |
| 29 Mar 2023 | CNY | 12.18 | 12.25 | 11.96 | 11.96 | 11.96 | -0.17 (-1.40%) | 6,617,198 |
| 28 Mar 2023 | CNY | 12.28 | 12.52 | 12.11 | 12.13 | 12.13 | -0.14 (-1.14%) | 9,745,361 |
| 27 Mar 2023 | CNY | 12.12 | 12.3 | 11.98 | 12.27 | 12.27 | +0.12 (+0.99%) | 8,722,165 |
| 24 Mar 2023 | CNY | 12.11 | 12.23 | 12 | 12.15 | 12.15 | +0.12 (+1.00%) | 7,529,110 |
| 23 Mar 2023 | CNY | 12.01 | 12.1 | 11.94 | 12.03 | 12.03 | -0.07 (-0.58%) | 5,389,900 |
| 22 Mar 2023 | CNY | 12.18 | 12.28 | 12 | 12.1 | 12.1 | -0.05 (-0.41%) | 8,050,704 |
| 21 Mar 2023 | CNY | 11.81 | 12.18 | 11.75 | 12.15 | 12.15 | +0.35 (+2.97%) | 9,899,652 |
| 20 Mar 2023 | CNY | 11.8 | 11.91 | 11.45 | 11.8 | 11.8 | +0.07 (+0.60%) | 8,601,663 |
| 17 Mar 2023 | CNY | 11.82 | 11.88 | 11.66 | 11.73 | 11.73 | +0.01 (+0.09%) | 5,424,584 |
| 16 Mar 2023 | CNY | 12.04 | 12.04 | 11.7 | 11.72 | 11.72 | -0.36 (-2.98%) | 5,939,453 |
| 15 Mar 2023 | CNY | 12.01 | 12.26 | 12.01 | 12.08 | 12.08 | +0.1 (+0.83%) | 5,677,905 |
| 14 Mar 2023 | CNY | 12.4 | 12.4 | 11.83 | 11.98 | 11.98 | -0.38 (-3.07%) | 8,604,805 |
| 13 Mar 2023 | CNY | 12.49 | 12.51 | 12.18 | 12.36 | 12.36 | -0.03 (-0.24%) | 6,069,431 |
| 10 Mar 2023 | CNY | 12.7 | 12.71 | 12.37 | 12.39 | 12.39 | -0.39 (-3.05%) | 8,766,816 |
| 9 Mar 2023 | CNY | 12.98 | 13.02 | 12.74 | 12.78 | 12.78 | -0.14 (-1.08%) | 5,460,599 |
| 8 Mar 2023 | CNY | 12.78 | 12.99 | 12.74 | 12.92 | 12.92 | +0.02 (+0.16%) | 6,085,979 |
| 7 Mar 2023 | CNY | 13.12 | 13.21 | 12.85 | 12.9 | 12.9 | -0.26 (-1.98%) | 10,056,762 |
| 6 Mar 2023 | CNY | 13.32 | 13.36 | 12.97 | 13.16 | 13.16 | -0.14 (-1.05%) | 10,239,846 |
| 3 Mar 2023 | CNY | 13.3 | 13.5 | 13.23 | 13.3 | 13.3 | +0.09 (+0.68%) | 11,014,013 |
| 2 Mar 2023 | CNY | 13.4 | 13.56 | 13.14 | 13.21 | 13.21 | -0.25 (-1.86%) | 11,780,321 |
| 1 Mar 2023 | CNY | 13.33 | 13.48 | 13.22 | 13.46 | 13.46 | +0.07 (+0.52%) | 9,524,217 |
| 28 Feb 2023 | CNY | 13.3 | 13.44 | 13.17 | 13.39 | 13.39 | +0.06 (+0.45%) | 8,945,171 |
| 27 Feb 2023 | CNY | 13.4 | 13.67 | 13.25 | 13.33 | 13.33 | -0.19 (-1.41%) | 10,607,691 |
| 24 Feb 2023 | CNY | 13.79 | 13.87 | 13.43 | 13.52 | 13.52 | -0.26 (-1.89%) | 11,443,625 |
| 23 Feb 2023 | CNY | 13.73 | 13.9 | 13.61 | 13.78 | 13.78 | -0.1 (-0.72%) | 12,283,494 |
