| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 11.93 | 12.18 | 11.59 | 11.61 | 11.61 | -0.36 (-3.01%) | 4,026,300 |
| 7 Apr 2023 | CNY | 11.99 | 12.02 | 11.76 | 11.97 | 11.97 | +0.05 (+0.42%) | 2,887,300 |
| 6 Apr 2023 | CNY | 11.78 | 11.94 | 11.75 | 11.92 | 11.92 | +0.09 (+0.76%) | 3,188,473 |
| 4 Apr 2023 | CNY | 12.07 | 12.07 | 11.71 | 11.83 | 11.83 | -0.22 (-1.83%) | 3,547,500 |
| 3 Apr 2023 | CNY | 11.98 | 12.11 | 11.86 | 12.05 | 12.05 | +0.03 (+0.25%) | 3,187,700 |
| 31 Mar 2023 | CNY | 11.87 | 12.05 | 11.77 | 12.02 | 12.02 | +0.16 (+1.35%) | 2,385,730 |
| 30 Mar 2023 | CNY | 11.93 | 12.04 | 11.8 | 11.86 | 11.86 | -0.07 (-0.59%) | 2,292,023 |
| 29 Mar 2023 | CNY | 11.96 | 12.1 | 11.83 | 11.93 | 11.93 | -0.01 (-0.08%) | 2,220,407 |
| 28 Mar 2023 | CNY | 12.09 | 12.2 | 11.88 | 11.94 | 11.94 | -0.2 (-1.65%) | 2,708,700 |
| 27 Mar 2023 | CNY | 12.15 | 12.35 | 12.03 | 12.14 | 12.14 | -0.03 (-0.25%) | 3,030,500 |
| 24 Mar 2023 | CNY | 12.1 | 12.25 | 11.97 | 12.17 | 12.17 | +0.11 (+0.91%) | 3,450,000 |
| 23 Mar 2023 | CNY | 11.81 | 12.07 | 11.78 | 12.06 | 12.06 | +0.19 (+1.60%) | 2,997,360 |
| 22 Mar 2023 | CNY | 11.7 | 11.93 | 11.63 | 11.87 | 11.87 | +0.22 (+1.89%) | 3,211,400 |
| 21 Mar 2023 | CNY | 11.35 | 11.66 | 11.3 | 11.65 | 11.65 | +0.31 (+2.73%) | 2,703,100 |
| 20 Mar 2023 | CNY | 11.34 | 11.45 | 11.24 | 11.34 | 11.34 | -0.06 (-0.53%) | 2,128,500 |
| 17 Mar 2023 | CNY | 11.35 | 11.48 | 11.26 | 11.4 | 11.4 | +0.15 (+1.33%) | 2,002,000 |
| 16 Mar 2023 | CNY | 11.46 | 11.56 | 11.24 | 11.25 | 11.25 | -0.23 (-2.00%) | 2,720,100 |
| 15 Mar 2023 | CNY | 11.53 | 11.74 | 11.48 | 11.48 | 11.48 | +0.01 (+0.09%) | 2,450,823 |
| 14 Mar 2023 | CNY | 11.81 | 11.88 | 11.25 | 11.47 | 11.47 | -0.36 (-3.04%) | 4,935,800 |
| 13 Mar 2023 | CNY | 11.86 | 11.92 | 11.68 | 11.83 | 11.83 | -0.03 (-0.25%) | 2,134,500 |
| 10 Mar 2023 | CNY | 12 | 12.06 | 11.85 | 11.86 | 11.86 | -0.23 (-1.90%) | 1,952,700 |
| 9 Mar 2023 | CNY | 12.03 | 12.09 | 11.88 | 12.09 | 12.09 | +0.14 (+1.17%) | 2,367,677 |
| 8 Mar 2023 | CNY | 11.69 | 11.97 | 11.66 | 11.95 | 11.95 | +0.24 (+2.05%) | 2,736,600 |
| 7 Mar 2023 | CNY | 12.07 | 12.08 | 11.71 | 11.71 | 11.71 | -0.37 (-3.06%) | 2,981,200 |
| 6 Mar 2023 | CNY | 12.16 | 12.16 | 11.9 | 12.08 | 12.08 | +0.06 (+0.50%) | 2,631,100 |
| 3 Mar 2023 | CNY | 12.14 | 12.26 | 11.95 | 12.02 | 12.02 | -0.11 (-0.91%) | 3,019,700 |
| 2 Mar 2023 | CNY | 12.26 | 12.48 | 12.12 | 12.13 | 12.13 | -0.2 (-1.62%) | 3,241,800 |
| 1 Mar 2023 | CNY | 12.09 | 12.41 | 12.08 | 12.33 | 12.33 | +0.18 (+1.48%) | 3,618,000 |
| 28 Feb 2023 | CNY | 12.17 | 12.35 | 12 | 12.15 | 12.15 | +0.1 (+0.83%) | 3,530,600 |
| 27 Feb 2023 | CNY | 12.28 | 12.36 | 12.01 | 12.05 | 12.05 | -0.28 (-2.27%) | 2,862,000 |
