| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 12.17 | 13.07 | 11.75 | 12.8 | 12.8 | +0.92 (+7.74%) | 88,826,555 |
| 28 Mar 2023 | CNY | 11.22 | 12.07 | 10.95 | 11.88 | 11.88 | +0.65 (+5.79%) | 67,158,823 |
| 27 Mar 2023 | CNY | 11.27 | 11.59 | 10.86 | 11.23 | 11.23 | -0.2 (-1.75%) | 50,123,956 |
| 24 Mar 2023 | CNY | 10.91 | 11.43 | 10.87 | 11.43 | 11.43 | +0.43 (+3.91%) | 56,605,245 |
| 23 Mar 2023 | CNY | 11.55 | 12.05 | 10.58 | 11 | 11 | -0.75 (-6.38%) | 83,005,364 |
| 22 Mar 2023 | CNY | 11.53 | 11.79 | 11.29 | 11.75 | 11.75 | +0.27 (+2.35%) | 35,206,486 |
| 21 Mar 2023 | CNY | 10.95 | 11.75 | 10.85 | 11.48 | 11.48 | +0.41 (+3.70%) | 45,627,900 |
| 20 Mar 2023 | CNY | 10.84 | 11.42 | 10.78 | 11.07 | 11.07 | +0.26 (+2.41%) | 57,217,366 |
| 17 Mar 2023 | CNY | 10.65 | 11.1 | 10.61 | 10.81 | 10.81 | +0.3 (+2.85%) | 60,012,075 |
| 16 Mar 2023 | CNY | 10.55 | 10.8 | 10.28 | 10.51 | 10.51 | -0.12 (-1.13%) | 34,549,721 |
| 15 Mar 2023 | CNY | 10.79 | 10.86 | 10.58 | 10.63 | 10.63 | -0.16 (-1.48%) | 29,182,782 |
| 14 Mar 2023 | CNY | 10.45 | 11.06 | 10.37 | 10.79 | 10.79 | +0.38 (+3.65%) | 71,919,095 |
| 13 Mar 2023 | CNY | 9.89 | 10.45 | 9.73 | 10.41 | 10.41 | +0.49 (+4.94%) | 52,551,612 |
| 10 Mar 2023 | CNY | 9.9 | 10.22 | 9.83 | 9.92 | 9.92 | -0.09 (-0.90%) | 32,661,707 |
| 9 Mar 2023 | CNY | 10.13 | 10.15 | 9.82 | 10.01 | 10.01 | -0.22 (-2.15%) | 35,572,838 |
| 8 Mar 2023 | CNY | 9.95 | 10.33 | 9.95 | 10.23 | 10.23 | +0.3 (+3.02%) | 41,454,190 |
| 7 Mar 2023 | CNY | 10.14 | 10.4 | 9.87 | 9.93 | 9.93 | -0.16 (-1.59%) | 42,731,584 |
| 6 Mar 2023 | CNY | 10.09 | 10.3 | 9.97 | 10.09 | 10.09 | -0.02 (-0.20%) | 43,081,233 |
| 3 Mar 2023 | CNY | 10.06 | 10.18 | 9.87 | 10.11 | 10.11 | -0.06 (-0.59%) | 39,434,197 |
| 2 Mar 2023 | CNY | 10.19 | 10.34 | 10.11 | 10.17 | 10.17 | -0.08 (-0.78%) | 45,118,162 |
| 1 Mar 2023 | CNY | 9.65 | 10.28 | 9.63 | 10.25 | 10.25 | +0.58 (+6.00%) | 78,053,922 |
| 28 Feb 2023 | CNY | 9.77 | 9.94 | 9.5 | 9.67 | 9.67 | +0.42 (+4.54%) | 51,049,307 |
| 27 Feb 2023 | CNY | 9.43 | 9.59 | 9.22 | 9.25 | 9.25 | -0.29 (-3.04%) | 27,608,624 |
| 24 Feb 2023 | CNY | 9.51 | 9.72 | 9.43 | 9.54 | 9.54 | +0.03 (+0.32%) | 23,862,232 |
| 23 Feb 2023 | CNY | 9.73 | 9.75 | 9.43 | 9.51 | 9.51 | -0.29 (-2.96%) | 35,854,987 |
| 22 Feb 2023 | CNY | 9.31 | 9.92 | 9.19 | 9.8 | 9.8 | +0.34 (+3.59%) | 59,299,166 |
| 21 Feb 2023 | CNY | 9.55 | 9.94 | 9.31 | 9.46 | 9.46 | +0.13 (+1.39%) | 53,185,053 |
| 20 Feb 2023 | CNY | 9.01 | 9.35 | 8.96 | 9.33 | 9.33 | +0.36 (+4.01%) | 32,232,351 |
| 17 Feb 2023 | CNY | 9.33 | 9.4 | 8.93 | 8.97 | 8.97 | -0.35 (-3.76%) | 36,336,702 |
| 16 Feb 2023 | CNY | 9.57 | 9.82 | 9.25 | 9.32 | 9.32 | -0.28 (-2.92%) | 54,965,358 |
