| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 11.32 | 11.32 | 10.92 | 10.99 | 10.99 | -0.19 (-1.70%) | 7,740,200 |
| 7 Apr 2023 | CNY | 11.16 | 11.58 | 11.05 | 11.18 | 11.18 | +0.07 (+0.63%) | 12,645,585 |
| 6 Apr 2023 | CNY | 11.3 | 11.32 | 11.04 | 11.11 | 11.11 | -0.25 (-2.20%) | 8,047,911 |
| 4 Apr 2023 | CNY | 11.55 | 11.62 | 11.26 | 11.36 | 11.36 | -0.17 (-1.47%) | 9,699,313 |
| 3 Apr 2023 | CNY | 11.61 | 11.77 | 11.33 | 11.53 | 11.53 | -0.16 (-1.37%) | 15,964,870 |
| 31 Mar 2023 | CNY | 11.97 | 12 | 11.63 | 11.69 | 11.69 | -0.28 (-2.34%) | 9,071,783 |
| 30 Mar 2023 | CNY | 12.09 | 12.29 | 11.69 | 11.97 | 11.97 | -0.24 (-1.97%) | 12,090,403 |
| 29 Mar 2023 | CNY | 12.26 | 12.72 | 12.1 | 12.21 | 12.21 | -0.04 (-0.33%) | 18,152,616 |
| 28 Mar 2023 | CNY | 12.33 | 12.64 | 12.11 | 12.25 | 12.25 | -0.17 (-1.37%) | 11,446,290 |
| 27 Mar 2023 | CNY | 12.35 | 12.67 | 12.24 | 12.42 | 12.42 | -0.03 (-0.24%) | 9,659,494 |
| 24 Mar 2023 | CNY | 12.47 | 12.83 | 12.2 | 12.45 | 12.45 | -0.05 (-0.40%) | 12,272,826 |
| 23 Mar 2023 | CNY | 12.72 | 13.33 | 12.35 | 12.5 | 12.5 | -0.49 (-3.77%) | 20,449,668 |
| 22 Mar 2023 | CNY | 13.91 | 14.23 | 12.86 | 12.99 | 12.99 | -1.09 (-7.74%) | 20,869,076 |
| 21 Mar 2023 | CNY | 13.37 | 14.24 | 13.37 | 14.08 | 14.08 | +0.3 (+2.18%) | 14,080,014 |
| 20 Mar 2023 | CNY | 13.71 | 13.98 | 13.1 | 13.78 | 13.78 | -0.08 (-0.58%) | 19,022,207 |
| 17 Mar 2023 | CNY | 13.97 | 14.53 | 13.78 | 13.86 | 13.86 | 0.0 (0.0%) | 18,309,055 |
| 16 Mar 2023 | CNY | 13.91 | 14.5 | 13.77 | 13.86 | 13.86 | -0.24 (-1.70%) | 22,404,104 |
| 15 Mar 2023 | CNY | 12.76 | 14.33 | 12.75 | 14.1 | 14.1 | +1.38 (+10.85%) | 18,384,333 |
| 14 Mar 2023 | CNY | 12.97 | 12.98 | 12.4 | 12.72 | 12.72 | -0.3 (-2.30%) | 6,702,299 |
| 13 Mar 2023 | CNY | 13 | 13.15 | 12.81 | 13.02 | 13.02 | -0.05 (-0.38%) | 6,669,699 |
| 10 Mar 2023 | CNY | 13.3 | 13.59 | 13.01 | 13.07 | 13.07 | -0.34 (-2.54%) | 7,121,700 |
| 9 Mar 2023 | CNY | 13.27 | 13.56 | 13.17 | 13.41 | 13.41 | +0.03 (+0.22%) | 4,031,800 |
| 8 Mar 2023 | CNY | 13 | 13.6 | 13 | 13.38 | 13.38 | +0.18 (+1.36%) | 8,154,300 |
| 7 Mar 2023 | CNY | 13.6 | 13.87 | 13.1 | 13.2 | 13.2 | -0.63 (-4.56%) | 13,578,799 |
| 6 Mar 2023 | CNY | 14.03 | 14.64 | 13.77 | 13.83 | 13.83 | -0.18 (-1.28%) | 13,297,900 |
| 3 Mar 2023 | CNY | 13.75 | 14.32 | 13.7 | 14.01 | 14.01 | +0.31 (+2.26%) | 13,135,096 |
| 2 Mar 2023 | CNY | 14.3 | 14.82 | 13.68 | 13.7 | 13.7 | -0.1 (-0.72%) | 17,004,315 |
| 1 Mar 2023 | CNY | 14.04 | 14.04 | 13.61 | 13.8 | 13.8 | -0.05 (-0.36%) | 9,018,170 |
| 28 Feb 2023 | CNY | 13.3 | 13.92 | 12.97 | 13.85 | 13.85 | +0.8 (+6.13%) | 17,121,374 |
| 27 Feb 2023 | CNY | 13.28 | 13.35 | 12.97 | 13.05 | 13.05 | -0.08 (-0.61%) | 10,464,300 |
