| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 13.57 | 13.57 | 12.26 | 12.41 | 12.41 | -0.79 (-5.98%) | 105,217,452 |
| 7 Apr 2023 | CNY | 12.15 | 13.2 | 11.92 | 13.2 | 13.2 | +1.2 (+10%) | 67,053,429 |
| 6 Apr 2023 | CNY | 12.19 | 12.33 | 11.92 | 12 | 12 | -0.38 (-3.07%) | 40,161,699 |
| 4 Apr 2023 | CNY | 12.28 | 12.52 | 12.19 | 12.38 | 12.38 | +0.05 (+0.41%) | 44,561,961 |
| 3 Apr 2023 | CNY | 11.99 | 12.35 | 11.86 | 12.33 | 12.33 | +0.24 (+1.99%) | 44,440,467 |
| 31 Mar 2023 | CNY | 11.69 | 12.17 | 11.49 | 12.09 | 12.09 | +0.39 (+3.33%) | 38,404,491 |
| 30 Mar 2023 | CNY | 11.94 | 12.04 | 11.61 | 11.7 | 11.7 | -0.21 (-1.76%) | 30,892,543 |
| 29 Mar 2023 | CNY | 12.05 | 12.17 | 11.75 | 11.91 | 11.91 | -0.13 (-1.08%) | 39,025,334 |
| 28 Mar 2023 | CNY | 12.3 | 12.41 | 11.91 | 12.04 | 12.04 | -0.41 (-3.29%) | 51,617,379 |
| 27 Mar 2023 | CNY | 12.33 | 12.54 | 12 | 12.45 | 12.45 | +0.15 (+1.22%) | 65,843,174 |
| 24 Mar 2023 | CNY | 12 | 12.46 | 11.86 | 12.3 | 12.3 | +0.61 (+5.22%) | 70,882,276 |
| 23 Mar 2023 | CNY | 11.55 | 11.72 | 11.44 | 11.69 | 11.69 | +0.09 (+0.78%) | 31,323,784 |
| 22 Mar 2023 | CNY | 11.33 | 11.6 | 11.27 | 11.6 | 11.6 | +0.25 (+2.20%) | 31,980,299 |
| 21 Mar 2023 | CNY | 11.22 | 11.45 | 11.06 | 11.35 | 11.35 | +0.2 (+1.79%) | 21,058,413 |
| 20 Mar 2023 | CNY | 11.43 | 11.49 | 11.11 | 11.15 | 11.15 | -0.25 (-2.19%) | 22,537,099 |
| 17 Mar 2023 | CNY | 11.21 | 11.48 | 11.2 | 11.4 | 11.4 | +0.28 (+2.52%) | 28,079,245 |
| 16 Mar 2023 | CNY | 11.24 | 11.32 | 11.08 | 11.12 | 11.12 | -0.21 (-1.85%) | 18,623,766 |
| 15 Mar 2023 | CNY | 11.49 | 11.51 | 11.23 | 11.33 | 11.33 | -0.07 (-0.61%) | 18,883,286 |
| 14 Mar 2023 | CNY | 11.41 | 11.48 | 11.19 | 11.4 | 11.4 | -0.09 (-0.78%) | 23,673,610 |
| 13 Mar 2023 | CNY | 11.15 | 11.54 | 11.02 | 11.49 | 11.49 | +0.33 (+2.96%) | 35,824,810 |
| 10 Mar 2023 | CNY | 11.19 | 11.33 | 11.11 | 11.16 | 11.16 | -0.14 (-1.24%) | 20,627,459 |
| 9 Mar 2023 | CNY | 11.15 | 11.34 | 10.98 | 11.3 | 11.3 | +0.14 (+1.25%) | 24,205,970 |
| 8 Mar 2023 | CNY | 10.96 | 11.27 | 10.93 | 11.16 | 11.16 | +0.27 (+2.48%) | 20,647,425 |
| 7 Mar 2023 | CNY | 11.22 | 11.27 | 10.89 | 10.89 | 10.89 | -0.32 (-2.85%) | 22,475,050 |
| 6 Mar 2023 | CNY | 11.33 | 11.33 | 11.15 | 11.21 | 11.21 | -0.12 (-1.06%) | 18,651,523 |
| 3 Mar 2023 | CNY | 11.4 | 11.4 | 11.15 | 11.33 | 11.33 | -0.14 (-1.22%) | 26,338,540 |
| 2 Mar 2023 | CNY | 11.37 | 11.62 | 11.23 | 11.47 | 11.47 | +0.12 (+1.06%) | 37,686,162 |
| 1 Mar 2023 | CNY | 10.95 | 11.46 | 10.9 | 11.35 | 11.35 | +0.34 (+3.09%) | 40,187,736 |
| 28 Feb 2023 | CNY | 11 | 11.22 | 10.8 | 11.01 | 11.01 | +0.21 (+1.94%) | 31,259,757 |
| 27 Feb 2023 | CNY | 11.15 | 11.2 | 10.78 | 10.8 | 10.8 | -0.37 (-3.31%) | 35,361,774 |
