| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 10.23 | 10.46 | 10.23 | 10.35 | 10.35 | +0.07 (+0.68%) | 7,840,106 |
| 27 Mar 2023 | CNY | 10.44 | 10.44 | 10.21 | 10.28 | 10.28 | -0.11 (-1.06%) | 4,865,342 |
| 24 Mar 2023 | CNY | 10.54 | 10.55 | 10.28 | 10.39 | 10.39 | -0.12 (-1.14%) | 7,355,886 |
| 23 Mar 2023 | CNY | 10.48 | 10.58 | 10.4 | 10.51 | 10.51 | +0.01 (+0.10%) | 7,949,584 |
| 22 Mar 2023 | CNY | 10.53 | 10.59 | 10.46 | 10.5 | 10.5 | +0.03 (+0.29%) | 5,835,437 |
| 21 Mar 2023 | CNY | 10.34 | 10.6 | 10.2 | 10.47 | 10.47 | +0.19 (+1.85%) | 7,116,800 |
| 20 Mar 2023 | CNY | 10.45 | 10.5 | 10.13 | 10.28 | 10.28 | -0.17 (-1.63%) | 11,052,219 |
| 17 Mar 2023 | CNY | 10.65 | 10.7 | 10.42 | 10.45 | 10.45 | -0.12 (-1.14%) | 7,530,525 |
| 16 Mar 2023 | CNY | 10.67 | 10.84 | 10.56 | 10.57 | 10.57 | -0.1 (-0.94%) | 6,948,175 |
| 15 Mar 2023 | CNY | 10.72 | 10.78 | 10.64 | 10.67 | 10.67 | +0.03 (+0.28%) | 5,448,800 |
| 14 Mar 2023 | CNY | 10.69 | 10.84 | 10.53 | 10.64 | 10.64 | +0.01 (+0.09%) | 9,955,510 |
| 13 Mar 2023 | CNY | 10.67 | 10.78 | 10.55 | 10.63 | 10.63 | -0.19 (-1.76%) | 11,085,614 |
| 10 Mar 2023 | CNY | 11.17 | 11.17 | 10.75 | 10.82 | 10.82 | -0.36 (-3.22%) | 10,941,069 |
| 9 Mar 2023 | CNY | 11.28 | 11.44 | 11 | 11.18 | 11.18 | -0.05 (-0.45%) | 9,967,482 |
| 8 Mar 2023 | CNY | 11.11 | 11.29 | 11.1 | 11.23 | 11.23 | +0.05 (+0.45%) | 4,654,108 |
| 7 Mar 2023 | CNY | 11.36 | 11.43 | 11.17 | 11.18 | 11.18 | -0.28 (-2.44%) | 8,939,089 |
| 6 Mar 2023 | CNY | 11.69 | 11.72 | 11.27 | 11.46 | 11.46 | -0.16 (-1.38%) | 11,402,310 |
| 3 Mar 2023 | CNY | 11.63 | 11.77 | 11.57 | 11.62 | 11.62 | -0.05 (-0.43%) | 6,212,200 |
| 2 Mar 2023 | CNY | 11.72 | 11.76 | 11.6 | 11.67 | 11.67 | -0.04 (-0.34%) | 6,573,900 |
| 1 Mar 2023 | CNY | 11.83 | 11.88 | 11.55 | 11.71 | 11.71 | -0.14 (-1.18%) | 10,393,636 |
| 28 Feb 2023 | CNY | 11.88 | 12.09 | 11.69 | 11.85 | 11.85 | -0.01 (-0.08%) | 12,942,875 |
| 27 Feb 2023 | CNY | 12.16 | 12.16 | 11.84 | 11.86 | 11.86 | -0.32 (-2.63%) | 12,413,475 |
| 24 Feb 2023 | CNY | 11.98 | 12.24 | 11.97 | 12.18 | 12.18 | +0.2 (+1.67%) | 12,642,500 |
| 23 Feb 2023 | CNY | 12.18 | 12.2 | 11.91 | 11.98 | 11.98 | -0.25 (-2.04%) | 13,222,294 |
| 22 Feb 2023 | CNY | 12.07 | 12.28 | 12.01 | 12.23 | 12.23 | +0.14 (+1.16%) | 13,863,323 |
| 21 Feb 2023 | CNY | 12.16 | 12.23 | 11.95 | 12.09 | 12.09 | -0.07 (-0.58%) | 12,114,605 |
| 20 Feb 2023 | CNY | 11.98 | 12.2 | 11.81 | 12.16 | 12.16 | +0.17 (+1.42%) | 13,561,820 |
| 17 Feb 2023 | CNY | 11.77 | 12.2 | 11.72 | 11.99 | 11.99 | +0.22 (+1.87%) | 19,911,049 |
| 16 Feb 2023 | CNY | 12.05 | 12.15 | 11.65 | 11.77 | 11.77 | -0.28 (-2.32%) | 17,257,525 |
| 15 Feb 2023 | CNY | 12.38 | 12.38 | 11.97 | 12.05 | 12.05 | -0.38 (-3.06%) | 24,828,875 |
