| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 11.57 | 11.99 | 11.56 | 11.84 | 11.84 | +0.26 (+2.25%) | 5,016,423 |
| 7 Apr 2023 | CNY | 11.44 | 11.67 | 11.34 | 11.58 | 11.58 | +0.14 (+1.22%) | 3,477,500 |
| 6 Apr 2023 | CNY | 11.38 | 11.46 | 11.19 | 11.44 | 11.44 | +0.08 (+0.70%) | 4,409,000 |
| 4 Apr 2023 | CNY | 11.47 | 11.6 | 11.22 | 11.36 | 11.36 | -0.16 (-1.39%) | 4,651,621 |
| 3 Apr 2023 | CNY | 11.6 | 11.65 | 11.48 | 11.52 | 11.52 | -0.08 (-0.69%) | 3,994,902 |
| 31 Mar 2023 | CNY | 11.63 | 11.75 | 11.57 | 11.6 | 11.6 | -0.08 (-0.68%) | 3,557,475 |
| 30 Mar 2023 | CNY | 11.63 | 11.79 | 11.6 | 11.68 | 11.68 | 0.0 (0.0%) | 4,625,659 |
| 29 Mar 2023 | CNY | 11.92 | 11.98 | 11.63 | 11.68 | 11.68 | -0.26 (-2.18%) | 6,265,000 |
| 28 Mar 2023 | CNY | 11.92 | 12.13 | 11.76 | 11.94 | 11.94 | +0.1 (+0.84%) | 5,157,061 |
| 27 Mar 2023 | CNY | 11.79 | 12.15 | 11.79 | 11.84 | 11.84 | +0.18 (+1.54%) | 9,084,671 |
| 24 Mar 2023 | CNY | 11.76 | 11.78 | 11.61 | 11.66 | 11.66 | -0.06 (-0.51%) | 2,500,426 |
| 23 Mar 2023 | CNY | 11.86 | 11.86 | 11.62 | 11.72 | 11.72 | -0.13 (-1.10%) | 3,436,677 |
| 22 Mar 2023 | CNY | 11.5 | 11.89 | 11.39 | 11.85 | 11.85 | +0.44 (+3.86%) | 7,353,717 |
| 21 Mar 2023 | CNY | 11.17 | 11.45 | 11.02 | 11.41 | 11.41 | +0.25 (+2.24%) | 8,294,450 |
| 20 Mar 2023 | CNY | 11.52 | 11.58 | 10.9 | 11.16 | 11.16 | -0.34 (-2.96%) | 11,070,991 |
| 17 Mar 2023 | CNY | 11.44 | 11.52 | 11.34 | 11.5 | 11.5 | +0.09 (+0.79%) | 3,709,084 |
| 16 Mar 2023 | CNY | 11.58 | 11.62 | 11.36 | 11.41 | 11.41 | -0.16 (-1.38%) | 3,467,879 |
| 15 Mar 2023 | CNY | 11.51 | 11.6 | 11.42 | 11.57 | 11.57 | +0.14 (+1.22%) | 2,654,200 |
| 14 Mar 2023 | CNY | 11.52 | 11.61 | 11.3 | 11.43 | 11.43 | -0.1 (-0.87%) | 6,164,877 |
| 13 Mar 2023 | CNY | 11.6 | 11.75 | 11.39 | 11.53 | 11.53 | -0.12 (-1.03%) | 4,501,466 |
| 10 Mar 2023 | CNY | 11.85 | 11.86 | 11.61 | 11.65 | 11.65 | -0.2 (-1.69%) | 3,995,558 |
| 9 Mar 2023 | CNY | 11.89 | 11.94 | 11.76 | 11.85 | 11.85 | -0.02 (-0.17%) | 3,574,978 |
| 8 Mar 2023 | CNY | 11.86 | 11.95 | 11.74 | 11.87 | 11.87 | +0.01 (+0.08%) | 3,855,300 |
| 7 Mar 2023 | CNY | 11.99 | 12.04 | 11.83 | 11.86 | 11.86 | -0.16 (-1.33%) | 3,718,400 |
| 6 Mar 2023 | CNY | 11.9 | 12.06 | 11.83 | 12.02 | 12.02 | +0.07 (+0.59%) | 3,880,900 |
| 3 Mar 2023 | CNY | 12 | 12.06 | 11.92 | 11.95 | 11.95 | -0.07 (-0.58%) | 3,424,000 |
| 2 Mar 2023 | CNY | 12 | 12.11 | 11.93 | 12.02 | 12.02 | -0.03 (-0.25%) | 2,681,559 |
| 1 Mar 2023 | CNY | 12.05 | 12.11 | 11.9 | 12.05 | 12.05 | +0.04 (+0.33%) | 3,502,300 |
| 28 Feb 2023 | CNY | 11.97 | 12.04 | 11.86 | 12.01 | 12.01 | +0.05 (+0.42%) | 4,095,943 |
| 27 Feb 2023 | CNY | 12.11 | 12.15 | 11.9 | 11.96 | 11.96 | -0.19 (-1.56%) | 4,879,126 |
