| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 12 | 12.73 | 11.88 | 12.33 | 12.33 | +0.36 (+3.01%) | 86,601,585 |
| 30 Mar 2023 | CNY | 11.72 | 12.08 | 11.6 | 11.97 | 11.97 | +0.15 (+1.27%) | 65,646,018 |
| 29 Mar 2023 | CNY | 12 | 12.1 | 11.51 | 11.82 | 11.82 | +0.09 (+0.77%) | 94,913,179 |
| 28 Mar 2023 | CNY | 11.01 | 11.73 | 11.01 | 11.73 | 11.73 | +1.07 (+10.04%) | 103,582,926 |
| 27 Mar 2023 | CNY | 10.27 | 10.74 | 10.23 | 10.66 | 10.66 | +0.44 (+4.31%) | 50,796,172 |
| 24 Mar 2023 | CNY | 10.02 | 10.35 | 9.7 | 10.22 | 10.22 | +0.19 (+1.89%) | 52,361,638 |
| 23 Mar 2023 | CNY | 10.08 | 10.19 | 9.93 | 10.03 | 10.03 | -0.09 (-0.89%) | 14,915,703 |
| 22 Mar 2023 | CNY | 9.87 | 10.22 | 9.87 | 10.12 | 10.12 | +0.28 (+2.85%) | 28,997,215 |
| 21 Mar 2023 | CNY | 9.78 | 9.95 | 9.67 | 9.84 | 9.84 | +0.11 (+1.13%) | 16,955,289 |
| 20 Mar 2023 | CNY | 9.73 | 9.99 | 9.7 | 9.73 | 9.73 | +0.05 (+0.52%) | 20,326,550 |
| 17 Mar 2023 | CNY | 10 | 10 | 9.66 | 9.68 | 9.68 | -0.22 (-2.22%) | 25,675,638 |
| 16 Mar 2023 | CNY | 10.15 | 10.21 | 9.86 | 9.9 | 9.9 | -0.28 (-2.75%) | 21,136,958 |
| 15 Mar 2023 | CNY | 10.07 | 10.33 | 9.95 | 10.18 | 10.18 | +0.32 (+3.25%) | 26,409,577 |
| 14 Mar 2023 | CNY | 9.95 | 10.06 | 9.75 | 9.86 | 9.86 | -0.15 (-1.50%) | 26,501,444 |
| 13 Mar 2023 | CNY | 9.81 | 10.3 | 9.75 | 10.01 | 10.01 | +0.15 (+1.52%) | 34,694,032 |
| 10 Mar 2023 | CNY | 10.12 | 10.2 | 9.85 | 9.86 | 9.86 | -0.36 (-3.52%) | 29,018,102 |
| 9 Mar 2023 | CNY | 10.25 | 10.35 | 10.13 | 10.22 | 10.22 | +0.01 (+0.10%) | 17,190,190 |
| 8 Mar 2023 | CNY | 10.1 | 10.33 | 10.07 | 10.21 | 10.21 | +0.05 (+0.49%) | 26,551,997 |
| 7 Mar 2023 | CNY | 10.59 | 10.8 | 10.06 | 10.16 | 10.16 | -0.48 (-4.51%) | 44,879,627 |
| 6 Mar 2023 | CNY | 10.73 | 10.73 | 10.33 | 10.64 | 10.64 | -0.02 (-0.19%) | 53,404,739 |
| 3 Mar 2023 | CNY | 10.03 | 10.78 | 9.98 | 10.66 | 10.66 | +0.7 (+7.03%) | 78,554,750 |
| 2 Mar 2023 | CNY | 9.99 | 10.04 | 9.88 | 9.96 | 9.96 | -0.03 (-0.30%) | 17,546,187 |
| 1 Mar 2023 | CNY | 9.99 | 10.25 | 9.85 | 9.99 | 9.99 | 0.0 (0.0%) | 52,345,997 |
| 28 Feb 2023 | CNY | 9.84 | 10.05 | 9.68 | 9.99 | 9.99 | +0.16 (+1.63%) | 41,450,937 |
| 27 Feb 2023 | CNY | 9.66 | 9.95 | 9.4 | 9.83 | 9.83 | +0.31 (+3.26%) | 61,668,341 |
| 24 Feb 2023 | CNY | 9.71 | 9.74 | 9.42 | 9.52 | 9.52 | -0.23 (-2.36%) | 34,987,613 |
| 23 Feb 2023 | CNY | 9.88 | 9.91 | 9.71 | 9.75 | 9.75 | -0.18 (-1.81%) | 30,104,476 |
| 22 Feb 2023 | CNY | 9.92 | 9.98 | 9.58 | 9.93 | 9.93 | -0.05 (-0.50%) | 62,188,965 |
| 21 Feb 2023 | CNY | 9.65 | 10.14 | 9.53 | 9.98 | 9.98 | +0.58 (+6.17%) | 120,730,925 |
| 20 Feb 2023 | CNY | 9.15 | 9.55 | 9.14 | 9.4 | 9.4 | +0.5 (+5.62%) | 66,773,742 |
