| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 11.97 | 12.06 | 11.88 | 11.95 | 11.95 | -0.04 (-0.33%) | 8,584,520 |
| 4 Apr 2023 | CNY | 12.07 | 12.1 | 11.89 | 11.99 | 11.99 | -0.05 (-0.42%) | 9,921,260 |
| 3 Apr 2023 | CNY | 11.97 | 12.14 | 11.93 | 12.04 | 12.04 | +0.08 (+0.67%) | 11,880,385 |
| 31 Mar 2023 | CNY | 11.89 | 12.04 | 11.89 | 11.96 | 11.96 | +0.04 (+0.34%) | 9,425,264 |
| 30 Mar 2023 | CNY | 11.81 | 11.97 | 11.71 | 11.92 | 11.92 | +0.07 (+0.59%) | 10,737,613 |
| 29 Mar 2023 | CNY | 12.05 | 12.06 | 11.78 | 11.85 | 11.85 | -0.19 (-1.58%) | 11,869,706 |
| 28 Mar 2023 | CNY | 11.86 | 12.07 | 11.83 | 12.04 | 12.04 | +0.19 (+1.60%) | 15,119,354 |
| 27 Mar 2023 | CNY | 11.87 | 11.97 | 11.77 | 11.85 | 11.85 | -0.01 (-0.08%) | 11,491,200 |
| 24 Mar 2023 | CNY | 11.78 | 12 | 11.77 | 11.86 | 11.86 | +0.1 (+0.85%) | 12,504,266 |
| 23 Mar 2023 | CNY | 11.76 | 11.86 | 11.67 | 11.76 | 11.76 | -0.02 (-0.17%) | 7,671,422 |
| 22 Mar 2023 | CNY | 11.77 | 11.86 | 11.74 | 11.78 | 11.78 | +0.01 (+0.08%) | 7,874,172 |
| 21 Mar 2023 | CNY | 11.52 | 11.8 | 11.52 | 11.77 | 11.77 | +0.27 (+2.35%) | 11,179,891 |
| 20 Mar 2023 | CNY | 11.82 | 11.87 | 11.45 | 11.5 | 11.5 | -0.32 (-2.71%) | 16,726,975 |
| 17 Mar 2023 | CNY | 11.89 | 11.98 | 11.77 | 11.82 | 11.82 | -0.02 (-0.17%) | 11,245,826 |
| 16 Mar 2023 | CNY | 12 | 12.04 | 11.83 | 11.84 | 11.84 | -0.12 (-1.00%) | 8,453,619 |
| 15 Mar 2023 | CNY | 11.98 | 12.11 | 11.95 | 11.96 | 11.96 | +0.01 (+0.08%) | 7,987,451 |
| 14 Mar 2023 | CNY | 12.05 | 12.14 | 11.82 | 11.95 | 11.95 | -0.07 (-0.58%) | 10,235,076 |
| 13 Mar 2023 | CNY | 12.02 | 12.08 | 11.9 | 12.02 | 12.02 | 0.0 (0.0%) | 11,704,055 |
| 10 Mar 2023 | CNY | 12.15 | 12.24 | 12 | 12.02 | 12.02 | -0.17 (-1.39%) | 10,001,648 |
| 9 Mar 2023 | CNY | 12.39 | 12.4 | 12.13 | 12.19 | 12.19 | -0.16 (-1.30%) | 8,981,321 |
| 8 Mar 2023 | CNY | 12.35 | 12.49 | 12.26 | 12.35 | 12.35 | -0.04 (-0.32%) | 8,605,659 |
| 7 Mar 2023 | CNY | 12.66 | 12.69 | 12.39 | 12.39 | 12.39 | -0.26 (-2.06%) | 11,246,902 |
| 6 Mar 2023 | CNY | 12.59 | 12.86 | 12.44 | 12.65 | 12.65 | +0.06 (+0.48%) | 15,739,718 |
| 3 Mar 2023 | CNY | 12.78 | 12.87 | 12.55 | 12.59 | 12.59 | -0.17 (-1.33%) | 14,174,970 |
| 2 Mar 2023 | CNY | 12.88 | 12.88 | 12.72 | 12.76 | 12.76 | -0.12 (-0.93%) | 12,314,448 |
| 1 Mar 2023 | CNY | 12.99 | 13 | 12.73 | 12.88 | 12.88 | -0.01 (-0.08%) | 14,096,532 |
| 28 Feb 2023 | CNY | 12.99 | 13.06 | 12.74 | 12.89 | 12.89 | -0.09 (-0.69%) | 16,091,374 |
| 27 Feb 2023 | CNY | 12.89 | 13.12 | 12.71 | 12.98 | 12.98 | +0.01 (+0.08%) | 11,320,330 |
| 24 Feb 2023 | CNY | 13.07 | 13.07 | 12.86 | 12.97 | 12.97 | -0.1 (-0.77%) | 7,207,016 |
| 23 Feb 2023 | CNY | 13.08 | 13.23 | 12.95 | 13.07 | 13.07 | +0.06 (+0.46%) | 13,909,753 |
