| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2023 | CNY | 12.23 | 12.46 | 12.18 | 12.43 | 12.43 | +0.18 (+1.47%) | 3,533,818 |
| 28 Apr 2023 | CNY | 12.16 | 12.25 | 12.13 | 12.25 | 12.25 | +0.09 (+0.74%) | 2,642,500 |
| 27 Apr 2023 | CNY | 12.02 | 12.25 | 11.98 | 12.16 | 12.16 | +0.02 (+0.16%) | 2,592,359 |
| 26 Apr 2023 | CNY | 11.79 | 12.18 | 11.79 | 12.14 | 12.14 | +0.28 (+2.36%) | 2,358,848 |
| 25 Apr 2023 | CNY | 12.24 | 12.29 | 11.78 | 11.86 | 11.86 | -0.41 (-3.34%) | 4,968,791 |
| 24 Apr 2023 | CNY | 12.21 | 12.39 | 12.2 | 12.27 | 12.27 | +0.03 (+0.25%) | 2,364,032 |
| 21 Apr 2023 | CNY | 12.37 | 12.47 | 12.22 | 12.24 | 12.24 | -0.13 (-1.05%) | 2,890,500 |
| 20 Apr 2023 | CNY | 12.4 | 12.45 | 12.29 | 12.37 | 12.37 | -0.04 (-0.32%) | 2,529,921 |
| 19 Apr 2023 | CNY | 12.65 | 12.67 | 12.4 | 12.41 | 12.41 | -0.26 (-2.05%) | 3,763,949 |
| 18 Apr 2023 | CNY | 12.66 | 12.73 | 12.6 | 12.67 | 12.67 | -0.02 (-0.16%) | 2,559,098 |
| 17 Apr 2023 | CNY | 12.69 | 12.71 | 12.63 | 12.69 | 12.69 | 0.0 (0.0%) | 2,968,333 |
| 14 Apr 2023 | CNY | 12.7 | 12.76 | 12.62 | 12.69 | 12.69 | -0.02 (-0.16%) | 2,704,972 |
| 13 Apr 2023 | CNY | 12.64 | 12.73 | 12.59 | 12.71 | 12.71 | +0.06 (+0.47%) | 2,818,478 |
| 12 Apr 2023 | CNY | 12.63 | 12.7 | 12.6 | 12.65 | 12.65 | +0.01 (+0.08%) | 2,185,640 |
| 11 Apr 2023 | CNY | 12.51 | 12.66 | 12.5 | 12.64 | 12.64 | +0.1 (+0.80%) | 2,236,455 |
| 10 Apr 2023 | CNY | 12.6 | 12.68 | 12.51 | 12.54 | 12.54 | -0.05 (-0.40%) | 2,750,396 |
| 7 Apr 2023 | CNY | 12.58 | 12.7 | 12.5 | 12.59 | 12.59 | -0.01 (-0.08%) | 2,773,413 |
| 6 Apr 2023 | CNY | 12.45 | 12.74 | 12.25 | 12.6 | 12.6 | +0.15 (+1.20%) | 3,794,022 |
| 4 Apr 2023 | CNY | 12.51 | 12.52 | 12.41 | 12.45 | 12.45 | 0.0 (0.0%) | 1,989,785 |
| 3 Apr 2023 | CNY | 12.42 | 12.51 | 12.42 | 12.45 | 12.45 | 0.0 (0.0%) | 2,514,796 |
| 31 Mar 2023 | CNY | 12.38 | 12.5 | 12.35 | 12.45 | 12.45 | +0.05 (+0.40%) | 2,445,474 |
| 30 Mar 2023 | CNY | 12.2 | 12.41 | 12.15 | 12.4 | 12.4 | +0.21 (+1.72%) | 2,928,611 |
| 29 Mar 2023 | CNY | 12.42 | 12.42 | 12.17 | 12.19 | 12.19 | -0.18 (-1.46%) | 2,738,489 |
| 28 Mar 2023 | CNY | 12.43 | 12.48 | 12.34 | 12.37 | 12.37 | -0.06 (-0.48%) | 2,491,492 |
| 27 Mar 2023 | CNY | 12.6 | 12.62 | 12.35 | 12.43 | 12.43 | -0.19 (-1.51%) | 4,415,806 |
| 24 Mar 2023 | CNY | 12.75 | 12.77 | 12.6 | 12.62 | 12.62 | -0.14 (-1.10%) | 3,113,451 |
| 23 Mar 2023 | CNY | 12.8 | 12.8 | 12.7 | 12.76 | 12.76 | -0.05 (-0.39%) | 2,779,250 |
| 22 Mar 2023 | CNY | 12.76 | 12.88 | 12.76 | 12.81 | 12.81 | +0.05 (+0.39%) | 2,508,201 |
| 21 Mar 2023 | CNY | 12.69 | 12.77 | 12.66 | 12.76 | 12.76 | +0.1 (+0.79%) | 2,008,572 |
| 20 Mar 2023 | CNY | 12.81 | 12.85 | 12.64 | 12.66 | 12.66 | -0.12 (-0.94%) | 3,785,800 |
