| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 12.45 | 13.3 | 12.28 | 13.19 | 13.19 | +0.67 (+5.35%) | 66,337,649 |
| 6 Apr 2023 | CNY | 12.85 | 12.85 | 12.41 | 12.52 | 12.52 | -0.56 (-4.28%) | 45,725,353 |
| 4 Apr 2023 | CNY | 12.67 | 13.25 | 12.34 | 13.08 | 13.08 | +0.38 (+2.99%) | 74,047,433 |
| 3 Apr 2023 | CNY | 12.28 | 12.77 | 12.12 | 12.7 | 12.7 | +0.33 (+2.67%) | 52,236,324 |
| 31 Mar 2023 | CNY | 12.16 | 12.4 | 12.04 | 12.37 | 12.37 | +0.14 (+1.14%) | 33,648,947 |
| 30 Mar 2023 | CNY | 12.5 | 12.68 | 12.16 | 12.23 | 12.23 | -0.25 (-2.00%) | 31,604,872 |
| 29 Mar 2023 | CNY | 12.96 | 12.98 | 12.35 | 12.48 | 12.48 | -0.52 (-4%) | 43,269,514 |
| 28 Mar 2023 | CNY | 13.3 | 13.35 | 12.75 | 13 | 13 | -0.5 (-3.70%) | 50,680,096 |
| 27 Mar 2023 | CNY | 13.35 | 13.66 | 13.14 | 13.5 | 13.5 | +0.35 (+2.66%) | 82,055,673 |
| 24 Mar 2023 | CNY | 12.38 | 13.29 | 12.21 | 13.15 | 13.15 | +0.67 (+5.37%) | 73,130,661 |
| 23 Mar 2023 | CNY | 12.33 | 12.65 | 12.08 | 12.48 | 12.48 | +0.02 (+0.16%) | 48,963,825 |
| 22 Mar 2023 | CNY | 12.15 | 12.48 | 11.98 | 12.46 | 12.46 | +0.17 (+1.38%) | 45,040,231 |
| 21 Mar 2023 | CNY | 13.1 | 13.1 | 12.01 | 12.29 | 12.29 | -0.91 (-6.89%) | 79,969,353 |
| 20 Mar 2023 | CNY | 13.43 | 13.63 | 13.09 | 13.2 | 13.2 | +0.03 (+0.23%) | 50,285,259 |
| 17 Mar 2023 | CNY | 13.05 | 13.36 | 12.94 | 13.17 | 13.17 | +0.2 (+1.54%) | 44,346,541 |
| 16 Mar 2023 | CNY | 13.55 | 13.55 | 12.89 | 12.97 | 12.97 | -0.53 (-3.93%) | 44,250,130 |
| 15 Mar 2023 | CNY | 13.65 | 13.82 | 13.34 | 13.5 | 13.5 | -0.08 (-0.59%) | 56,786,881 |
| 14 Mar 2023 | CNY | 13.4 | 14.45 | 13.31 | 13.58 | 13.58 | +0.01 (+0.07%) | 101,509,516 |
| 13 Mar 2023 | CNY | 13.09 | 13.72 | 12.9 | 13.57 | 13.57 | +0.39 (+2.96%) | 70,875,804 |
| 10 Mar 2023 | CNY | 12.58 | 13.34 | 12.52 | 13.18 | 13.18 | +0.39 (+3.05%) | 62,571,300 |
| 9 Mar 2023 | CNY | 12.98 | 13.22 | 12.67 | 12.79 | 12.79 | +0.02 (+0.16%) | 43,959,877 |
| 8 Mar 2023 | CNY | 12.38 | 12.87 | 12.37 | 12.77 | 12.77 | +0.38 (+3.07%) | 39,073,528 |
| 7 Mar 2023 | CNY | 13.24 | 13.39 | 12.37 | 12.39 | 12.39 | -1.09 (-8.09%) | 61,827,066 |
| 6 Mar 2023 | CNY | 13.37 | 13.76 | 12.99 | 13.48 | 13.48 | +0.19 (+1.43%) | 75,585,711 |
| 3 Mar 2023 | CNY | 13.06 | 13.89 | 12.76 | 13.29 | 13.29 | +0.26 (+2.00%) | 78,757,192 |
| 2 Mar 2023 | CNY | 12.74 | 13.47 | 12.65 | 13.03 | 13.03 | +0.2 (+1.56%) | 72,604,943 |
| 1 Mar 2023 | CNY | 12.44 | 13.04 | 12.43 | 12.83 | 12.83 | +0.31 (+2.48%) | 68,615,459 |
| 28 Feb 2023 | CNY | 12.97 | 13.09 | 12.16 | 12.52 | 12.52 | -0.01 (-0.08%) | 52,457,243 |
| 27 Feb 2023 | CNY | 12.48 | 12.94 | 12.4 | 12.53 | 12.53 | -0.07 (-0.56%) | 57,453,832 |
| 24 Feb 2023 | CNY | 12.2 | 12.77 | 12.13 | 12.6 | 12.6 | +0.43 (+3.53%) | 68,215,594 |
