| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 11.56 | 11.6 | 11.28 | 11.28 | 11.28 | -0.27 (-2.34%) | 3,693,560 |
| 7 Apr 2023 | CNY | 11.48 | 11.58 | 11.41 | 11.55 | 11.55 | +0.04 (+0.35%) | 3,196,880 |
| 6 Apr 2023 | CNY | 11.6 | 11.6 | 11.44 | 11.51 | 11.51 | -0.17 (-1.46%) | 5,519,580 |
| 4 Apr 2023 | CNY | 11.48 | 11.7 | 11.22 | 11.68 | 11.68 | +0.19 (+1.65%) | 9,135,860 |
| 3 Apr 2023 | CNY | 11.46 | 11.6 | 11.4 | 11.49 | 11.49 | +0.03 (+0.26%) | 3,631,680 |
| 31 Mar 2023 | CNY | 11.39 | 11.49 | 11.25 | 11.46 | 11.46 | +0.16 (+1.42%) | 3,146,900 |
| 30 Mar 2023 | CNY | 11.49 | 11.7 | 11.2 | 11.3 | 11.3 | -0.11 (-0.96%) | 3,756,873 |
| 29 Mar 2023 | CNY | 11.64 | 11.66 | 11.37 | 11.41 | 11.41 | -0.21 (-1.81%) | 4,935,113 |
| 28 Mar 2023 | CNY | 11.91 | 11.91 | 11.6 | 11.62 | 11.62 | -0.25 (-2.11%) | 5,354,320 |
| 27 Mar 2023 | CNY | 12.03 | 12.06 | 11.77 | 11.87 | 11.87 | -0.12 (-1.00%) | 5,486,220 |
| 24 Mar 2023 | CNY | 12.05 | 12.16 | 11.97 | 11.99 | 11.99 | -0.11 (-0.91%) | 6,047,622 |
| 23 Mar 2023 | CNY | 12.05 | 12.25 | 12.01 | 12.1 | 12.1 | -0.06 (-0.49%) | 6,514,020 |
| 22 Mar 2023 | CNY | 11.88 | 12.35 | 11.87 | 12.16 | 12.16 | +0.28 (+2.36%) | 10,425,180 |
| 21 Mar 2023 | CNY | 11.98 | 12.04 | 11.7 | 11.88 | 11.88 | -0.11 (-0.92%) | 7,802,460 |
| 20 Mar 2023 | CNY | 12.14 | 12.3 | 11.95 | 11.99 | 11.99 | -0.45 (-3.62%) | 10,454,433 |
| 17 Mar 2023 | CNY | 12.58 | 12.62 | 12.18 | 12.44 | 12.44 | -0.06 (-0.48%) | 12,154,832 |
| 16 Mar 2023 | CNY | 12.9 | 12.9 | 12.4 | 12.5 | 12.5 | -0.57 (-4.36%) | 13,982,680 |
| 15 Mar 2023 | CNY | 12.8 | 13.13 | 12.59 | 13.07 | 13.07 | +0.27 (+2.11%) | 17,714,308 |
| 14 Mar 2023 | CNY | 12.71 | 12.88 | 12.5 | 12.8 | 12.8 | -0.11 (-0.85%) | 12,520,688 |
| 13 Mar 2023 | CNY | 12.86 | 13.16 | 12.66 | 12.91 | 12.91 | +0.02 (+0.16%) | 13,668,980 |
| 10 Mar 2023 | CNY | 13.43 | 13.45 | 12.86 | 12.89 | 12.89 | -0.84 (-6.12%) | 22,395,802 |
| 9 Mar 2023 | CNY | 13.6 | 13.99 | 13.4 | 13.73 | 13.73 | -0.43 (-3.04%) | 29,398,225 |
| 8 Mar 2023 | CNY | 13.11 | 14.78 | 13.01 | 14.16 | 14.16 | +0.52 (+3.81%) | 44,596,880 |
| 7 Mar 2023 | CNY | 12.3 | 13.64 | 12.29 | 13.64 | 13.64 | +1.24 (+10%) | 16,362,373 |
| 6 Mar 2023 | CNY | 12.65 | 12.76 | 12.21 | 12.4 | 12.4 | -0.25 (-1.98%) | 12,393,352 |
| 3 Mar 2023 | CNY | 12.18 | 13.29 | 12.1 | 12.65 | 12.65 | +0.5 (+4.12%) | 15,508,876 |
| 2 Mar 2023 | CNY | 12.07 | 12.35 | 12.04 | 12.15 | 12.15 | +0.08 (+0.66%) | 5,112,260 |
| 1 Mar 2023 | CNY | 11.8 | 12.07 | 11.79 | 12.07 | 12.07 | +0.27 (+2.29%) | 3,722,052 |
| 28 Feb 2023 | CNY | 11.64 | 11.85 | 11.64 | 11.8 | 11.8 | +0.18 (+1.55%) | 1,801,200 |
| 27 Feb 2023 | CNY | 11.78 | 11.82 | 11.62 | 11.62 | 11.62 | -0.2 (-1.69%) | 2,248,376 |
