| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 11.71 | 11.89 | 11.5 | 11.76 | 11.76 | +0.03 (+0.26%) | 2,703,500 |
| 28 Mar 2023 | CNY | 11.57 | 11.9 | 11.28 | 11.73 | 11.73 | +0.2 (+1.73%) | 3,929,097 |
| 27 Mar 2023 | CNY | 11.61 | 11.67 | 11.34 | 11.53 | 11.53 | -0.09 (-0.77%) | 1,955,398 |
| 24 Mar 2023 | CNY | 11.47 | 11.67 | 11.37 | 11.62 | 11.62 | +0.24 (+2.11%) | 2,556,471 |
| 23 Mar 2023 | CNY | 11.44 | 11.49 | 11.28 | 11.38 | 11.38 | -0.06 (-0.52%) | 2,132,215 |
| 22 Mar 2023 | CNY | 11.25 | 11.5 | 11.25 | 11.44 | 11.44 | +0.14 (+1.24%) | 2,826,016 |
| 21 Mar 2023 | CNY | 11.07 | 11.32 | 11 | 11.3 | 11.3 | +0.19 (+1.71%) | 2,214,649 |
| 20 Mar 2023 | CNY | 11.06 | 11.38 | 11.06 | 11.11 | 11.11 | +0.05 (+0.45%) | 1,935,555 |
| 17 Mar 2023 | CNY | 10.87 | 11.1 | 10.83 | 11.06 | 11.06 | +0.19 (+1.75%) | 2,028,374 |
| 16 Mar 2023 | CNY | 10.95 | 10.95 | 10.81 | 10.87 | 10.87 | -0.05 (-0.46%) | 1,477,900 |
| 15 Mar 2023 | CNY | 10.85 | 10.97 | 10.84 | 10.92 | 10.92 | +0.11 (+1.02%) | 1,397,402 |
| 14 Mar 2023 | CNY | 11.15 | 11.15 | 10.78 | 10.81 | 10.81 | -0.24 (-2.17%) | 1,815,496 |
| 13 Mar 2023 | CNY | 10.92 | 11.06 | 10.86 | 11.05 | 11.05 | +0.14 (+1.28%) | 2,174,485 |
| 10 Mar 2023 | CNY | 11.06 | 11.07 | 10.87 | 10.91 | 10.91 | -0.15 (-1.36%) | 1,503,300 |
| 9 Mar 2023 | CNY | 11.06 | 11.11 | 10.93 | 11.06 | 11.06 | +0.03 (+0.27%) | 1,109,000 |
| 8 Mar 2023 | CNY | 10.88 | 11.04 | 10.86 | 11.03 | 11.03 | +0.16 (+1.47%) | 1,227,400 |
| 7 Mar 2023 | CNY | 11.18 | 11.19 | 10.85 | 10.87 | 10.87 | -0.23 (-2.07%) | 1,688,310 |
| 6 Mar 2023 | CNY | 11.14 | 11.28 | 11.06 | 11.1 | 11.1 | -0.04 (-0.36%) | 1,643,000 |
| 3 Mar 2023 | CNY | 11.2 | 11.2 | 11.07 | 11.14 | 11.14 | -0.03 (-0.27%) | 1,114,193 |
| 2 Mar 2023 | CNY | 11.09 | 11.19 | 11.01 | 11.17 | 11.17 | +0.14 (+1.27%) | 2,085,000 |
| 1 Mar 2023 | CNY | 10.87 | 11.05 | 10.81 | 11.03 | 11.03 | +0.18 (+1.66%) | 1,879,378 |
| 28 Feb 2023 | CNY | 10.74 | 10.9 | 10.74 | 10.85 | 10.85 | +0.06 (+0.56%) | 1,885,553 |
| 27 Feb 2023 | CNY | 10.9 | 10.91 | 10.76 | 10.79 | 10.79 | -0.06 (-0.55%) | 1,625,500 |
| 24 Feb 2023 | CNY | 10.88 | 10.88 | 10.75 | 10.85 | 10.85 | +0.01 (+0.09%) | 1,123,562 |
| 23 Feb 2023 | CNY | 10.88 | 10.9 | 10.77 | 10.84 | 10.84 | 0.0 (0.0%) | 1,543,900 |
| 22 Feb 2023 | CNY | 10.77 | 10.84 | 10.63 | 10.84 | 10.84 | +0.09 (+0.84%) | 2,037,770 |
| 21 Feb 2023 | CNY | 10.78 | 10.84 | 10.67 | 10.75 | 10.75 | -0.01 (-0.09%) | 1,360,658 |
| 20 Feb 2023 | CNY | 10.74 | 10.8 | 10.62 | 10.76 | 10.76 | +0.08 (+0.75%) | 2,004,220 |
| 17 Feb 2023 | CNY | 10.81 | 10.85 | 10.62 | 10.68 | 10.68 | -0.01 (-0.09%) | 1,936,485 |
| 16 Feb 2023 | CNY | 10.93 | 11.02 | 10.62 | 10.69 | 10.69 | -0.24 (-2.20%) | 2,616,900 |
