| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2023 | CNY | 12.85 | 12.88 | 12.53 | 12.67 | 12.67 | -0.24 (-1.86%) | 25,754,786 |
| 15 Mar 2023 | CNY | 13.09 | 13.14 | 12.88 | 12.91 | 12.91 | -0.15 (-1.15%) | 27,766,176 |
| 14 Mar 2023 | CNY | 12.7 | 13.24 | 12.63 | 13.06 | 13.06 | +0.36 (+2.83%) | 51,103,812 |
| 13 Mar 2023 | CNY | 12.23 | 12.71 | 12.2 | 12.7 | 12.7 | +0.45 (+3.67%) | 28,538,726 |
| 10 Mar 2023 | CNY | 12.3 | 12.43 | 12.23 | 12.25 | 12.25 | -0.15 (-1.21%) | 13,347,858 |
| 9 Mar 2023 | CNY | 12.45 | 12.49 | 12.21 | 12.4 | 12.4 | +0.03 (+0.24%) | 13,483,912 |
| 8 Mar 2023 | CNY | 12.19 | 12.45 | 12.16 | 12.37 | 12.37 | +0.24 (+1.98%) | 16,904,497 |
| 7 Mar 2023 | CNY | 12.53 | 12.55 | 12.13 | 12.13 | 12.13 | -0.41 (-3.27%) | 22,264,964 |
| 6 Mar 2023 | CNY | 12.63 | 12.74 | 12.5 | 12.54 | 12.54 | -0.03 (-0.24%) | 22,463,136 |
| 3 Mar 2023 | CNY | 12.6 | 12.64 | 12.37 | 12.57 | 12.57 | -0.15 (-1.18%) | 24,821,800 |
| 2 Mar 2023 | CNY | 12.38 | 12.83 | 12.31 | 12.72 | 12.72 | +0.36 (+2.91%) | 37,249,615 |
| 1 Mar 2023 | CNY | 12.45 | 12.75 | 12.32 | 12.36 | 12.36 | -0.01 (-0.08%) | 51,824,574 |
| 28 Feb 2023 | CNY | 12.33 | 12.55 | 12.22 | 12.37 | 12.37 | +0.22 (+1.81%) | 17,410,062 |
| 27 Feb 2023 | CNY | 12.18 | 12.35 | 12.1 | 12.15 | 12.15 | -0.06 (-0.49%) | 11,723,883 |
| 24 Feb 2023 | CNY | 12.07 | 12.28 | 12.07 | 12.21 | 12.21 | +0.12 (+0.99%) | 11,543,053 |
| 23 Feb 2023 | CNY | 12.33 | 12.35 | 12.06 | 12.09 | 12.09 | -0.21 (-1.71%) | 10,666,100 |
| 22 Feb 2023 | CNY | 12.12 | 12.38 | 12.04 | 12.3 | 12.3 | +0.12 (+0.99%) | 12,508,100 |
| 21 Feb 2023 | CNY | 12.13 | 12.38 | 12.1 | 12.18 | 12.18 | 0.0 (0.0%) | 11,411,937 |
| 20 Feb 2023 | CNY | 11.95 | 12.21 | 11.93 | 12.18 | 12.18 | +0.2 (+1.67%) | 12,312,430 |
| 17 Feb 2023 | CNY | 12.26 | 12.42 | 11.95 | 11.98 | 11.98 | -0.32 (-2.60%) | 17,882,049 |
| 16 Feb 2023 | CNY | 12.49 | 12.7 | 12.17 | 12.3 | 12.3 | -0.22 (-1.76%) | 28,388,403 |
| 15 Feb 2023 | CNY | 12.45 | 12.67 | 12.3 | 12.52 | 12.52 | +0.3 (+2.45%) | 22,513,400 |
| 14 Feb 2023 | CNY | 12.26 | 12.39 | 12.19 | 12.22 | 12.22 | -0.01 (-0.08%) | 11,201,723 |
| 13 Feb 2023 | CNY | 12.12 | 12.31 | 12.1 | 12.23 | 12.23 | +0.06 (+0.49%) | 12,568,321 |
| 10 Feb 2023 | CNY | 12.15 | 12.33 | 12.11 | 12.17 | 12.17 | -0.05 (-0.41%) | 9,917,566 |
| 9 Feb 2023 | CNY | 12.07 | 12.26 | 11.97 | 12.22 | 12.22 | +0.14 (+1.16%) | 13,483,448 |
| 8 Feb 2023 | CNY | 12.23 | 12.31 | 12.04 | 12.08 | 12.08 | -0.13 (-1.06%) | 15,023,585 |
| 7 Feb 2023 | CNY | 12.25 | 12.33 | 12.15 | 12.21 | 12.21 | -0.05 (-0.41%) | 13,835,199 |
| 6 Feb 2023 | CNY | 12.26 | 12.41 | 12.19 | 12.26 | 12.26 | -0.05 (-0.41%) | 13,407,731 |
| 3 Feb 2023 | CNY | 12.19 | 12.34 | 12.19 | 12.31 | 12.31 | +0.11 (+0.90%) | 16,212,306 |
