| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 11.49 | 11.83 | 11.3 | 11.81 | 11.81 | +0.3 (+2.61%) | 14,010,304 |
| 31 Mar 2023 | CNY | 11.2 | 11.54 | 11.07 | 11.51 | 11.51 | +0.25 (+2.22%) | 8,662,490 |
| 30 Mar 2023 | CNY | 11.5 | 11.7 | 11.2 | 11.26 | 11.26 | -0.33 (-2.85%) | 12,640,967 |
| 29 Mar 2023 | CNY | 11.55 | 11.82 | 11.4 | 11.59 | 11.59 | -0.04 (-0.34%) | 12,910,405 |
| 28 Mar 2023 | CNY | 12.22 | 12.22 | 11.6 | 11.63 | 11.63 | -0.66 (-5.37%) | 21,169,451 |
| 27 Mar 2023 | CNY | 12.08 | 12.3 | 11.75 | 12.29 | 12.29 | +0.32 (+2.67%) | 20,836,802 |
| 24 Mar 2023 | CNY | 11.9 | 12.26 | 11.5 | 11.97 | 11.97 | +0.14 (+1.18%) | 20,826,757 |
| 23 Mar 2023 | CNY | 11.68 | 11.93 | 11.56 | 11.83 | 11.83 | +0.19 (+1.63%) | 19,227,110 |
| 22 Mar 2023 | CNY | 11.11 | 11.9 | 10.99 | 11.64 | 11.64 | +0.54 (+4.86%) | 24,481,503 |
| 21 Mar 2023 | CNY | 10.94 | 11.49 | 10.88 | 11.1 | 11.1 | +0.3 (+2.78%) | 22,854,533 |
| 20 Mar 2023 | CNY | 11.65 | 11.7 | 10.8 | 10.8 | 10.8 | -0.57 (-5.01%) | 25,503,992 |
| 17 Mar 2023 | CNY | 11.23 | 11.57 | 11.12 | 11.37 | 11.37 | +0.22 (+1.97%) | 21,084,482 |
| 16 Mar 2023 | CNY | 11.4 | 11.45 | 10.85 | 11.15 | 11.15 | -0.24 (-2.11%) | 21,296,087 |
| 15 Mar 2023 | CNY | 11.89 | 12.12 | 11.25 | 11.39 | 11.39 | -0.55 (-4.61%) | 32,625,023 |
| 14 Mar 2023 | CNY | 11.69 | 12.68 | 11.42 | 11.94 | 11.94 | +0.74 (+6.61%) | 51,734,736 |
| 13 Mar 2023 | CNY | 11.11 | 11.2 | 10.72 | 11.2 | 11.2 | +0.1 (+0.90%) | 17,839,019 |
| 10 Mar 2023 | CNY | 10.51 | 11.38 | 10.45 | 11.1 | 11.1 | +0.51 (+4.82%) | 24,496,282 |
| 9 Mar 2023 | CNY | 10.4 | 10.6 | 10.16 | 10.59 | 10.59 | +0.16 (+1.53%) | 11,238,118 |
| 8 Mar 2023 | CNY | 10.05 | 10.46 | 10.05 | 10.43 | 10.43 | +0.36 (+3.57%) | 10,476,070 |
| 7 Mar 2023 | CNY | 10.5 | 10.6 | 10.04 | 10.07 | 10.07 | -0.42 (-4.00%) | 10,479,254 |
| 6 Mar 2023 | CNY | 10.66 | 10.7 | 10.4 | 10.49 | 10.49 | -0.27 (-2.51%) | 11,219,817 |
| 3 Mar 2023 | CNY | 11.03 | 11.12 | 10.56 | 10.76 | 10.76 | -0.26 (-2.36%) | 12,518,832 |
| 2 Mar 2023 | CNY | 11.07 | 11.35 | 10.98 | 11.02 | 11.02 | +0.12 (+1.10%) | 18,840,938 |
| 1 Mar 2023 | CNY | 10.4 | 10.97 | 10.4 | 10.9 | 10.9 | +0.4 (+3.81%) | 18,657,256 |
| 28 Feb 2023 | CNY | 10.63 | 10.68 | 10.35 | 10.5 | 10.5 | +0.16 (+1.55%) | 9,964,760 |
| 27 Feb 2023 | CNY | 10.53 | 10.77 | 10.3 | 10.34 | 10.34 | -0.12 (-1.15%) | 8,411,740 |
| 24 Feb 2023 | CNY | 10.4 | 10.62 | 10.34 | 10.46 | 10.46 | +0.06 (+0.58%) | 8,059,442 |
| 23 Feb 2023 | CNY | 10.67 | 10.79 | 10.36 | 10.4 | 10.4 | -0.31 (-2.89%) | 11,850,480 |
| 22 Feb 2023 | CNY | 10.66 | 10.8 | 10.4 | 10.71 | 10.71 | -0.17 (-1.56%) | 14,703,441 |
| 21 Feb 2023 | CNY | 10.68 | 11.14 | 10.65 | 10.88 | 10.88 | +0.11 (+1.02%) | 14,772,692 |
