| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 12.02 | 12.03 | 11.62 | 11.78 | 11.78 | -0.2 (-1.67%) | 3,294,974 |
| 28 Mar 2023 | CNY | 11.99 | 12.24 | 11.83 | 11.98 | 11.98 | -0.01 (-0.08%) | 3,934,374 |
| 27 Mar 2023 | CNY | 12.28 | 12.29 | 11.82 | 11.99 | 11.99 | -0.23 (-1.88%) | 3,827,374 |
| 24 Mar 2023 | CNY | 12.12 | 12.4 | 12.03 | 12.22 | 12.22 | +0.16 (+1.33%) | 4,835,969 |
| 23 Mar 2023 | CNY | 12 | 12.28 | 11.91 | 12.06 | 12.06 | +0.03 (+0.25%) | 6,138,320 |
| 22 Mar 2023 | CNY | 11.45 | 12.47 | 11.45 | 12.03 | 12.03 | +0.58 (+5.07%) | 8,974,083 |
| 21 Mar 2023 | CNY | 11.22 | 11.47 | 11.11 | 11.45 | 11.45 | +0.3 (+2.69%) | 2,465,174 |
| 20 Mar 2023 | CNY | 11.45 | 11.45 | 11.14 | 11.15 | 11.15 | -0.22 (-1.93%) | 2,823,912 |
| 17 Mar 2023 | CNY | 11.43 | 11.56 | 11.29 | 11.37 | 11.37 | +0.06 (+0.53%) | 3,056,912 |
| 16 Mar 2023 | CNY | 11.6 | 11.69 | 11.22 | 11.31 | 11.31 | -0.38 (-3.25%) | 3,893,300 |
| 15 Mar 2023 | CNY | 11.51 | 11.76 | 11.51 | 11.69 | 11.69 | +0.18 (+1.56%) | 3,177,985 |
| 14 Mar 2023 | CNY | 11.86 | 11.86 | 11.38 | 11.51 | 11.51 | -0.31 (-2.62%) | 3,394,383 |
| 13 Mar 2023 | CNY | 12 | 12.16 | 11.6 | 11.82 | 11.82 | -0.27 (-2.23%) | 4,628,094 |
| 10 Mar 2023 | CNY | 12.3 | 12.59 | 12.04 | 12.09 | 12.09 | -0.15 (-1.23%) | 7,839,852 |
| 9 Mar 2023 | CNY | 11.58 | 12.52 | 11.47 | 12.24 | 12.24 | +0.72 (+6.25%) | 11,258,644 |
| 8 Mar 2023 | CNY | 11.29 | 11.52 | 11.29 | 11.52 | 11.52 | +0.19 (+1.68%) | 1,761,400 |
| 7 Mar 2023 | CNY | 11.67 | 11.73 | 11.3 | 11.33 | 11.33 | -0.31 (-2.66%) | 3,548,100 |
| 6 Mar 2023 | CNY | 11.77 | 11.86 | 11.58 | 11.64 | 11.64 | -0.12 (-1.02%) | 2,880,929 |
| 3 Mar 2023 | CNY | 11.7 | 11.83 | 11.63 | 11.76 | 11.76 | -0.02 (-0.17%) | 2,313,241 |
| 2 Mar 2023 | CNY | 11.93 | 12.05 | 11.7 | 11.78 | 11.78 | -0.21 (-1.75%) | 4,047,395 |
| 1 Mar 2023 | CNY | 12.01 | 12.15 | 11.9 | 11.99 | 11.99 | -0.12 (-0.99%) | 3,776,125 |
| 28 Feb 2023 | CNY | 11.85 | 12.19 | 11.73 | 12.11 | 12.11 | +0.27 (+2.28%) | 4,844,121 |
| 27 Feb 2023 | CNY | 12.05 | 12.15 | 11.78 | 11.84 | 11.84 | -0.2 (-1.66%) | 4,753,580 |
| 24 Feb 2023 | CNY | 12.3 | 12.37 | 12.01 | 12.04 | 12.04 | -0.38 (-3.06%) | 6,372,745 |
| 23 Feb 2023 | CNY | 12.26 | 12.59 | 12.07 | 12.42 | 12.42 | +0.04 (+0.32%) | 9,250,517 |
| 22 Feb 2023 | CNY | 11.77 | 12.6 | 11.66 | 12.38 | 12.38 | +0.47 (+3.95%) | 11,655,708 |
| 21 Feb 2023 | CNY | 11.31 | 11.96 | 11.31 | 11.91 | 11.91 | +0.51 (+4.47%) | 9,477,264 |
| 20 Feb 2023 | CNY | 11.45 | 11.59 | 11.23 | 11.4 | 11.4 | -0.24 (-2.06%) | 6,076,157 |
| 17 Feb 2023 | CNY | 11.11 | 11.74 | 11.11 | 11.64 | 11.64 | +0.57 (+5.15%) | 8,794,349 |
| 16 Feb 2023 | CNY | 11.45 | 11.51 | 11 | 11.07 | 11.07 | -0.44 (-3.82%) | 3,274,994 |
