| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 14.01 | 15.47 | 13.62 | 14.97 | 14.97 | +0.66 (+4.61%) | 131,367,725 |
| 6 Apr 2023 | CNY | 13.7 | 14.95 | 13.6 | 14.31 | 14.31 | +0.23 (+1.63%) | 111,085,241 |
| 4 Apr 2023 | CNY | 14.43 | 14.49 | 13.71 | 14.08 | 14.08 | -0.62 (-4.22%) | 110,432,119 |
| 3 Apr 2023 | CNY | 14.3 | 15.1 | 13.75 | 14.7 | 14.7 | +0.83 (+5.98%) | 173,176,075 |
| 31 Mar 2023 | CNY | 11.69 | 13.87 | 11.65 | 13.87 | 13.87 | +2.31 (+19.98%) | 136,029,850 |
| 30 Mar 2023 | CNY | 11.85 | 11.87 | 11.5 | 11.56 | 11.56 | -0.44 (-3.67%) | 40,419,321 |
| 29 Mar 2023 | CNY | 12.18 | 12.24 | 11.65 | 12 | 12 | -0.3 (-2.44%) | 65,719,936 |
| 28 Mar 2023 | CNY | 11.79 | 12.55 | 11.66 | 12.3 | 12.3 | +0.41 (+3.45%) | 101,888,355 |
| 27 Mar 2023 | CNY | 11 | 12.2 | 10.95 | 11.89 | 11.89 | +0.82 (+7.41%) | 100,997,002 |
| 24 Mar 2023 | CNY | 12.2 | 12.56 | 10.97 | 11.07 | 11.07 | -0.29 (-2.55%) | 96,284,481 |
| 23 Mar 2023 | CNY | 10.92 | 11.5 | 10.83 | 11.36 | 11.36 | +0.41 (+3.74%) | 41,832,543 |
| 22 Mar 2023 | CNY | 10.78 | 11.04 | 10.55 | 10.95 | 10.95 | +0.19 (+1.77%) | 29,375,080 |
| 21 Mar 2023 | CNY | 10.71 | 11 | 10.61 | 10.76 | 10.76 | +0.06 (+0.56%) | 21,438,157 |
| 20 Mar 2023 | CNY | 11.09 | 11.25 | 10.64 | 10.7 | 10.7 | -0.4 (-3.60%) | 32,963,906 |
| 17 Mar 2023 | CNY | 10.62 | 11.25 | 10.54 | 11.1 | 11.1 | +0.6 (+5.71%) | 58,449,376 |
| 16 Mar 2023 | CNY | 10.41 | 10.75 | 10.26 | 10.5 | 10.5 | +0.03 (+0.29%) | 26,680,291 |
| 15 Mar 2023 | CNY | 10.64 | 10.7 | 10.43 | 10.47 | 10.47 | -0.15 (-1.41%) | 20,230,510 |
| 14 Mar 2023 | CNY | 10.6 | 10.72 | 10.45 | 10.62 | 10.62 | -0.04 (-0.38%) | 22,543,215 |
| 13 Mar 2023 | CNY | 9.95 | 10.73 | 9.9 | 10.66 | 10.66 | +0.67 (+6.71%) | 55,930,076 |
| 10 Mar 2023 | CNY | 9.84 | 10.13 | 9.76 | 9.99 | 9.99 | +0.13 (+1.32%) | 21,445,624 |
| 9 Mar 2023 | CNY | 10 | 10.15 | 9.72 | 9.86 | 9.86 | -0.15 (-1.50%) | 22,038,960 |
| 8 Mar 2023 | CNY | 9.9 | 10.03 | 9.85 | 10.01 | 10.01 | +0.13 (+1.32%) | 12,487,213 |
| 7 Mar 2023 | CNY | 10.1 | 10.22 | 9.85 | 9.88 | 9.88 | -0.23 (-2.27%) | 17,158,585 |
| 6 Mar 2023 | CNY | 10.18 | 10.23 | 10.06 | 10.11 | 10.11 | -0.04 (-0.39%) | 18,035,175 |
| 3 Mar 2023 | CNY | 10.1 | 10.25 | 10 | 10.15 | 10.15 | +0.02 (+0.20%) | 19,722,084 |
| 2 Mar 2023 | CNY | 10.25 | 10.29 | 9.98 | 10.13 | 10.13 | -0.11 (-1.07%) | 21,600,229 |
| 1 Mar 2023 | CNY | 10.16 | 10.74 | 10.12 | 10.24 | 10.24 | +0.08 (+0.79%) | 60,235,209 |
| 28 Feb 2023 | CNY | 9.98 | 10.25 | 9.98 | 10.16 | 10.16 | +0.38 (+3.89%) | 31,989,344 |
| 27 Feb 2023 | CNY | 9.96 | 10.09 | 9.76 | 9.78 | 9.78 | -0.25 (-2.49%) | 20,947,408 |
| 24 Feb 2023 | CNY | 9.95 | 10.31 | 9.92 | 10.03 | 10.03 | +0.19 (+1.93%) | 32,198,927 |
