| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 12.06 | 12.15 | 12.04 | 12.13 | 12.13 | +0.04 (+0.33%) | 1,568,000 |
| 31 Mar 2023 | CNY | 12.08 | 12.16 | 12.02 | 12.09 | 12.09 | +0.07 (+0.58%) | 1,395,699 |
| 30 Mar 2023 | CNY | 11.97 | 12.1 | 11.95 | 12.02 | 12.02 | 0.0 (0.0%) | 1,216,200 |
| 29 Mar 2023 | CNY | 12.19 | 12.23 | 12 | 12.02 | 12.02 | -0.12 (-0.99%) | 1,665,700 |
| 28 Mar 2023 | CNY | 12.4 | 12.47 | 12.13 | 12.14 | 12.14 | -0.31 (-2.49%) | 1,992,600 |
| 27 Mar 2023 | CNY | 12.34 | 12.47 | 12.26 | 12.45 | 12.45 | +0.07 (+0.57%) | 1,913,804 |
| 24 Mar 2023 | CNY | 12.19 | 12.44 | 12.15 | 12.38 | 12.38 | +0.22 (+1.81%) | 2,242,904 |
| 23 Mar 2023 | CNY | 12.2 | 12.21 | 12.07 | 12.16 | 12.16 | -0.04 (-0.33%) | 1,542,300 |
| 22 Mar 2023 | CNY | 12.2 | 12.33 | 12.1 | 12.2 | 12.2 | +0.06 (+0.49%) | 1,934,370 |
| 21 Mar 2023 | CNY | 11.91 | 12.18 | 11.84 | 12.14 | 12.14 | +0.29 (+2.45%) | 2,187,800 |
| 20 Mar 2023 | CNY | 11.75 | 11.94 | 11.54 | 11.85 | 11.85 | +0.12 (+1.02%) | 2,134,730 |
| 17 Mar 2023 | CNY | 12.01 | 12.01 | 11.67 | 11.73 | 11.73 | -0.11 (-0.93%) | 2,287,070 |
| 16 Mar 2023 | CNY | 12.05 | 12.05 | 11.77 | 11.84 | 11.84 | -0.3 (-2.47%) | 1,968,100 |
| 15 Mar 2023 | CNY | 12.09 | 12.24 | 12 | 12.14 | 12.14 | +0.12 (+1.00%) | 2,254,500 |
| 14 Mar 2023 | CNY | 12.16 | 12.17 | 11.84 | 12.02 | 12.02 | -0.11 (-0.91%) | 2,395,800 |
| 13 Mar 2023 | CNY | 12.26 | 12.34 | 12.08 | 12.13 | 12.13 | -0.15 (-1.22%) | 2,256,300 |
| 10 Mar 2023 | CNY | 12.47 | 12.47 | 12.27 | 12.28 | 12.28 | -0.27 (-2.15%) | 1,923,100 |
| 9 Mar 2023 | CNY | 12.48 | 12.62 | 12.39 | 12.55 | 12.55 | +0.17 (+1.37%) | 2,571,400 |
| 8 Mar 2023 | CNY | 12.26 | 12.39 | 12.22 | 12.38 | 12.38 | +0.09 (+0.73%) | 1,456,360 |
| 7 Mar 2023 | CNY | 12.65 | 12.65 | 12.28 | 12.29 | 12.29 | -0.26 (-2.07%) | 2,416,000 |
| 6 Mar 2023 | CNY | 12.77 | 12.79 | 12.46 | 12.55 | 12.55 | -0.16 (-1.26%) | 3,144,363 |
| 3 Mar 2023 | CNY | 12.75 | 12.86 | 12.62 | 12.71 | 12.71 | +0.01 (+0.08%) | 1,858,300 |
| 2 Mar 2023 | CNY | 12.9 | 12.95 | 12.66 | 12.7 | 12.7 | -0.18 (-1.40%) | 2,347,371 |
| 1 Mar 2023 | CNY | 12.8 | 12.95 | 12.72 | 12.88 | 12.88 | +0.06 (+0.47%) | 2,576,071 |
| 28 Feb 2023 | CNY | 12.93 | 12.93 | 12.5 | 12.82 | 12.82 | -0.11 (-0.85%) | 3,971,100 |
| 27 Feb 2023 | CNY | 12.86 | 13.05 | 12.75 | 12.93 | 12.93 | +0.08 (+0.62%) | 4,313,900 |
| 24 Feb 2023 | CNY | 13.29 | 13.3 | 12.73 | 12.85 | 12.85 | -0.4 (-3.02%) | 4,812,738 |
| 23 Feb 2023 | CNY | 13.26 | 13.33 | 13.13 | 13.25 | 13.25 | +0.04 (+0.30%) | 2,134,800 |
| 22 Feb 2023 | CNY | 13.34 | 13.44 | 13.17 | 13.21 | 13.21 | -0.19 (-1.42%) | 2,369,876 |
| 21 Feb 2023 | CNY | 13.45 | 13.51 | 13.3 | 13.4 | 13.4 | -0.04 (-0.30%) | 2,419,400 |
