| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 14.95 | 15.25 | 13.73 | 13.77 | 13.77 | -1.08 (-7.27%) | 40,475,355 |
| 7 Apr 2023 | CNY | 14.96 | 15.1 | 14.2 | 14.85 | 14.85 | -0.11 (-0.74%) | 40,784,016 |
| 6 Apr 2023 | CNY | 14.2 | 15.5 | 14.2 | 14.96 | 14.96 | +0.52 (+3.60%) | 55,474,457 |
| 4 Apr 2023 | CNY | 14.3 | 14.66 | 13.52 | 14.44 | 14.44 | +0.32 (+2.27%) | 54,919,402 |
| 3 Apr 2023 | CNY | 12.86 | 14.19 | 12.86 | 14.12 | 14.12 | +1.23 (+9.54%) | 51,726,190 |
| 31 Mar 2023 | CNY | 12.88 | 13 | 12.45 | 12.89 | 12.89 | +0.19 (+1.50%) | 21,002,746 |
| 30 Mar 2023 | CNY | 13.16 | 13.26 | 12.55 | 12.7 | 12.7 | -0.58 (-4.37%) | 28,136,430 |
| 29 Mar 2023 | CNY | 13.54 | 13.6 | 12.91 | 13.28 | 13.28 | -0.55 (-3.98%) | 44,135,271 |
| 28 Mar 2023 | CNY | 12.53 | 14.44 | 12.52 | 13.83 | 13.83 | +1.3 (+10.38%) | 65,329,515 |
| 27 Mar 2023 | CNY | 12.4 | 12.75 | 12.24 | 12.53 | 12.53 | +0.12 (+0.97%) | 21,322,421 |
| 24 Mar 2023 | CNY | 12.23 | 12.6 | 12.07 | 12.41 | 12.41 | +0.16 (+1.31%) | 22,092,049 |
| 23 Mar 2023 | CNY | 11.8 | 12.34 | 11.76 | 12.25 | 12.25 | +0.37 (+3.11%) | 21,220,671 |
| 22 Mar 2023 | CNY | 11.51 | 11.95 | 11.46 | 11.88 | 11.88 | +0.35 (+3.04%) | 15,370,247 |
| 21 Mar 2023 | CNY | 11.33 | 11.59 | 11 | 11.53 | 11.53 | +0.19 (+1.68%) | 14,318,800 |
| 20 Mar 2023 | CNY | 11.77 | 11.82 | 11.29 | 11.34 | 11.34 | -0.43 (-3.65%) | 14,196,912 |
| 17 Mar 2023 | CNY | 11.45 | 11.88 | 11.45 | 11.77 | 11.77 | +0.4 (+3.52%) | 12,793,700 |
| 16 Mar 2023 | CNY | 11.48 | 11.63 | 11.29 | 11.37 | 11.37 | -0.23 (-1.98%) | 10,040,165 |
| 15 Mar 2023 | CNY | 11.86 | 11.94 | 11.55 | 11.6 | 11.6 | -0.09 (-0.77%) | 10,422,873 |
| 14 Mar 2023 | CNY | 12.03 | 12.1 | 11.64 | 11.69 | 11.69 | -0.47 (-3.87%) | 15,777,174 |
| 13 Mar 2023 | CNY | 11.32 | 12.25 | 11.32 | 12.16 | 12.16 | +0.64 (+5.56%) | 23,332,811 |
| 10 Mar 2023 | CNY | 11.56 | 11.77 | 11.48 | 11.52 | 11.52 | -0.13 (-1.12%) | 9,868,535 |
| 9 Mar 2023 | CNY | 11.55 | 11.73 | 11.32 | 11.65 | 11.65 | +0.02 (+0.17%) | 10,659,800 |
| 8 Mar 2023 | CNY | 11.28 | 11.66 | 11.21 | 11.63 | 11.63 | +0.38 (+3.38%) | 13,235,913 |
| 7 Mar 2023 | CNY | 11.6 | 11.72 | 11.22 | 11.25 | 11.25 | -0.33 (-2.85%) | 16,319,623 |
| 6 Mar 2023 | CNY | 11.78 | 11.79 | 11.51 | 11.58 | 11.58 | -0.19 (-1.61%) | 12,518,500 |
| 3 Mar 2023 | CNY | 11.76 | 11.98 | 11.59 | 11.77 | 11.77 | -0.03 (-0.25%) | 15,129,898 |
| 2 Mar 2023 | CNY | 12.03 | 12.1 | 11.76 | 11.8 | 11.8 | -0.13 (-1.09%) | 20,354,597 |
| 1 Mar 2023 | CNY | 11.69 | 12.07 | 11.68 | 11.93 | 11.93 | +0.16 (+1.36%) | 19,721,190 |
| 28 Feb 2023 | CNY | 11.92 | 12.04 | 11.54 | 11.77 | 11.77 | +0.09 (+0.77%) | 19,459,504 |
| 27 Feb 2023 | CNY | 11.96 | 12.12 | 11.65 | 11.68 | 11.68 | -0.36 (-2.99%) | 16,691,249 |
