| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 11.99 | 12.08 | 11.7 | 11.75 | 11.75 | -0.23 (-1.92%) | 1,022,150 |
| 3 Apr 2023 | CNY | 11.64 | 12.09 | 11.62 | 11.98 | 11.98 | +0.27 (+2.31%) | 1,351,000 |
| 31 Mar 2023 | CNY | 11.58 | 11.74 | 11.55 | 11.71 | 11.71 | +0.17 (+1.47%) | 626,644 |
| 30 Mar 2023 | CNY | 11.58 | 11.66 | 11.5 | 11.54 | 11.54 | -0.04 (-0.35%) | 589,450 |
| 29 Mar 2023 | CNY | 12 | 12.04 | 11.58 | 11.58 | 11.58 | -0.35 (-2.93%) | 1,373,750 |
| 28 Mar 2023 | CNY | 11.94 | 12 | 11.91 | 11.93 | 11.93 | -0.05 (-0.42%) | 553,200 |
| 27 Mar 2023 | CNY | 12.21 | 12.21 | 11.92 | 11.98 | 11.98 | -0.19 (-1.56%) | 871,192 |
| 24 Mar 2023 | CNY | 12.19 | 12.27 | 12.14 | 12.17 | 12.17 | -0.04 (-0.33%) | 717,192 |
| 23 Mar 2023 | CNY | 12.21 | 12.27 | 12.19 | 12.21 | 12.21 | -0.05 (-0.41%) | 728,350 |
| 22 Mar 2023 | CNY | 12.33 | 12.39 | 12.21 | 12.26 | 12.26 | -0.03 (-0.24%) | 690,492 |
| 21 Mar 2023 | CNY | 12.1 | 12.34 | 12.06 | 12.29 | 12.29 | +0.19 (+1.57%) | 965,074 |
| 20 Mar 2023 | CNY | 12.01 | 12.16 | 12.01 | 12.1 | 12.1 | +0.03 (+0.25%) | 727,900 |
| 17 Mar 2023 | CNY | 12.19 | 12.2 | 12.07 | 12.07 | 12.07 | -0.03 (-0.25%) | 666,350 |
| 16 Mar 2023 | CNY | 12.23 | 12.23 | 12.06 | 12.1 | 12.1 | -0.15 (-1.22%) | 716,200 |
| 15 Mar 2023 | CNY | 12.31 | 12.31 | 12.21 | 12.25 | 12.25 | +0.05 (+0.41%) | 1,180,400 |
| 14 Mar 2023 | CNY | 12.5 | 12.5 | 12.12 | 12.2 | 12.2 | -0.3 (-2.40%) | 1,178,474 |
| 13 Mar 2023 | CNY | 12.69 | 12.72 | 12.46 | 12.5 | 12.5 | -0.2 (-1.57%) | 977,400 |
| 10 Mar 2023 | CNY | 12.88 | 12.93 | 12.7 | 12.7 | 12.7 | -0.21 (-1.63%) | 764,500 |
| 9 Mar 2023 | CNY | 13.1 | 13.1 | 12.83 | 12.91 | 12.91 | -0.11 (-0.84%) | 1,163,030 |
| 8 Mar 2023 | CNY | 13.03 | 13.12 | 12.98 | 13.02 | 13.02 | -0.02 (-0.15%) | 1,134,050 |
| 7 Mar 2023 | CNY | 13.3 | 13.3 | 13.04 | 13.04 | 13.04 | -0.26 (-1.95%) | 1,081,471 |
| 6 Mar 2023 | CNY | 13.36 | 13.36 | 13.24 | 13.3 | 13.3 | -0.06 (-0.45%) | 1,198,100 |
| 3 Mar 2023 | CNY | 13.4 | 13.4 | 13.31 | 13.36 | 13.36 | -0.04 (-0.30%) | 1,288,650 |
| 2 Mar 2023 | CNY | 13.38 | 13.44 | 13.34 | 13.4 | 13.4 | 0.0 (0.0%) | 1,369,100 |
| 1 Mar 2023 | CNY | 13.3 | 13.45 | 13.25 | 13.4 | 13.4 | +0.1 (+0.75%) | 2,104,500 |
| 28 Feb 2023 | CNY | 13.24 | 13.3 | 13.16 | 13.3 | 13.3 | +0.05 (+0.38%) | 1,520,900 |
| 27 Feb 2023 | CNY | 13.26 | 13.28 | 13.16 | 13.25 | 13.25 | -0.05 (-0.38%) | 1,218,350 |
| 24 Feb 2023 | CNY | 13.3 | 13.34 | 13.19 | 13.3 | 13.3 | -0.03 (-0.23%) | 1,159,500 |
| 23 Feb 2023 | CNY | 13.34 | 13.38 | 13.2 | 13.33 | 13.33 | -0.02 (-0.15%) | 1,225,200 |
| 22 Feb 2023 | CNY | 13.3 | 13.42 | 13.24 | 13.35 | 13.35 | 0.0 (0.0%) | 1,217,950 |
