| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 11.81 | 12.02 | 11.75 | 11.98 | 11.98 | +0.17 (+1.44%) | 18,309,550 |
| 31 Mar 2023 | CNY | 11.67 | 11.88 | 11.6 | 11.81 | 11.81 | +0.16 (+1.37%) | 17,431,152 |
| 30 Mar 2023 | CNY | 12.05 | 12.06 | 11.55 | 11.65 | 11.65 | -0.42 (-3.48%) | 28,769,562 |
| 29 Mar 2023 | CNY | 12.63 | 12.69 | 11.99 | 12.07 | 12.07 | -0.57 (-4.51%) | 30,724,333 |
| 28 Mar 2023 | CNY | 12.85 | 12.9 | 12.6 | 12.64 | 12.64 | -0.2 (-1.56%) | 13,144,729 |
| 27 Mar 2023 | CNY | 13.23 | 13.26 | 12.74 | 12.84 | 12.84 | -0.5 (-3.75%) | 20,246,034 |
| 24 Mar 2023 | CNY | 13.32 | 13.39 | 13.1 | 13.34 | 13.34 | +0.03 (+0.23%) | 14,230,457 |
| 23 Mar 2023 | CNY | 13.44 | 13.54 | 13.23 | 13.31 | 13.31 | -0.14 (-1.04%) | 12,254,858 |
| 22 Mar 2023 | CNY | 13.66 | 13.73 | 13.38 | 13.45 | 13.45 | -0.23 (-1.68%) | 13,296,000 |
| 21 Mar 2023 | CNY | 13.77 | 13.81 | 13.52 | 13.68 | 13.68 | +0.02 (+0.15%) | 11,200,296 |
| 20 Mar 2023 | CNY | 14.12 | 14.16 | 13.48 | 13.66 | 13.66 | -0.51 (-3.60%) | 13,114,995 |
| 17 Mar 2023 | CNY | 14.52 | 14.77 | 13.96 | 14.17 | 14.17 | -0.35 (-2.41%) | 16,148,110 |
| 16 Mar 2023 | CNY | 17.15 | 17.28 | 14.45 | 14.52 | 14.52 | -2.64 (-15.38%) | 19,329,982 |
| 15 Mar 2023 | CNY | 17.56 | 17.74 | 17.01 | 17.16 | 17.16 | -0.42 (-2.39%) | 2,930,930 |
| 14 Mar 2023 | CNY | 17.6 | 17.74 | 17.1 | 17.58 | 17.58 | -0.12 (-0.68%) | 4,989,660 |
| 13 Mar 2023 | CNY | 18.2 | 18.28 | 17.5 | 17.7 | 17.7 | -0.5 (-2.75%) | 3,767,333 |
| 10 Mar 2023 | CNY | 18.7 | 18.76 | 18.11 | 18.2 | 18.2 | -0.5 (-2.67%) | 1,775,620 |
| 9 Mar 2023 | CNY | 18.52 | 18.82 | 18.38 | 18.7 | 18.7 | +0.17 (+0.92%) | 1,530,200 |
| 8 Mar 2023 | CNY | 18.63 | 18.66 | 18.35 | 18.53 | 18.53 | -0.08 (-0.43%) | 1,795,400 |
| 7 Mar 2023 | CNY | 18.78 | 18.84 | 18.4 | 18.61 | 18.61 | -0.17 (-0.91%) | 2,490,300 |
| 6 Mar 2023 | CNY | 18.16 | 18.8 | 18.15 | 18.78 | 18.78 | +0.63 (+3.47%) | 4,145,780 |
| 3 Mar 2023 | CNY | 17.96 | 18.47 | 17.73 | 18.15 | 18.15 | +0.22 (+1.23%) | 5,764,780 |
| 2 Mar 2023 | CNY | 19.1 | 19.17 | 17.91 | 17.93 | 17.93 | -1.24 (-6.47%) | 8,760,352 |
| 1 Mar 2023 | CNY | 19.22 | 19.4 | 19.07 | 19.17 | 19.17 | -0.03 (-0.16%) | 2,200,000 |
| 28 Feb 2023 | CNY | 19.24 | 19.32 | 18.95 | 19.2 | 19.2 | -0.03 (-0.16%) | 1,940,200 |
| 27 Feb 2023 | CNY | 19.16 | 19.26 | 18.91 | 19.23 | 19.23 | +0.08 (+0.42%) | 1,276,100 |
| 24 Feb 2023 | CNY | 19.06 | 19.26 | 18.9 | 19.15 | 19.15 | +0.09 (+0.47%) | 1,458,467 |
| 23 Feb 2023 | CNY | 19.3 | 19.37 | 18.87 | 19.06 | 19.06 | -0.25 (-1.29%) | 1,620,100 |
| 22 Feb 2023 | CNY | 19.26 | 19.39 | 19.13 | 19.31 | 19.31 | 0.0 (0.0%) | 1,418,700 |
| 21 Feb 2023 | CNY | 18.99 | 19.5 | 18.73 | 19.31 | 19.31 | +0.45 (+2.39%) | 3,143,433 |
