| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 10.59 | 10.71 | 10.38 | 10.57 | 10.57 | -0.06 (-0.56%) | 18,496,356 |
| 27 Mar 2023 | CNY | 11.07 | 11.1 | 10.58 | 10.63 | 10.63 | -0.46 (-4.15%) | 22,893,924 |
| 24 Mar 2023 | CNY | 11.45 | 11.45 | 11.01 | 11.09 | 11.09 | -0.29 (-2.55%) | 18,080,939 |
| 23 Mar 2023 | CNY | 11.59 | 11.65 | 11.37 | 11.38 | 11.38 | -0.27 (-2.32%) | 16,277,500 |
| 22 Mar 2023 | CNY | 11.65 | 11.7 | 11.31 | 11.65 | 11.65 | -0.05 (-0.43%) | 27,412,432 |
| 21 Mar 2023 | CNY | 11.87 | 11.95 | 11.6 | 11.7 | 11.7 | -0.15 (-1.27%) | 10,827,535 |
| 20 Mar 2023 | CNY | 11.72 | 12.28 | 11.63 | 11.85 | 11.85 | +0.23 (+1.98%) | 23,843,032 |
| 17 Mar 2023 | CNY | 11.59 | 11.74 | 11.52 | 11.62 | 11.62 | +0.14 (+1.22%) | 11,666,961 |
| 16 Mar 2023 | CNY | 11.57 | 11.76 | 11.44 | 11.48 | 11.48 | -0.21 (-1.80%) | 12,291,878 |
| 15 Mar 2023 | CNY | 11.41 | 11.79 | 11.32 | 11.69 | 11.69 | +0.3 (+2.63%) | 16,405,920 |
| 14 Mar 2023 | CNY | 11.64 | 11.75 | 11.3 | 11.39 | 11.39 | -0.25 (-2.15%) | 17,173,847 |
| 13 Mar 2023 | CNY | 12 | 12.25 | 11.48 | 11.64 | 11.64 | -0.35 (-2.92%) | 30,951,805 |
| 10 Mar 2023 | CNY | 12.18 | 12.18 | 11.77 | 11.99 | 11.99 | -0.05 (-0.42%) | 21,534,290 |
| 9 Mar 2023 | CNY | 11.99 | 12.07 | 11.8 | 12.04 | 12.04 | -0.01 (-0.08%) | 12,098,800 |
| 8 Mar 2023 | CNY | 11.89 | 12.08 | 11.8 | 12.05 | 12.05 | +0.1 (+0.84%) | 15,308,589 |
| 7 Mar 2023 | CNY | 12.05 | 12.21 | 11.94 | 11.95 | 11.95 | -0.12 (-0.99%) | 13,982,729 |
| 6 Mar 2023 | CNY | 12.27 | 12.29 | 11.98 | 12.07 | 12.07 | -0.17 (-1.39%) | 15,369,767 |
| 3 Mar 2023 | CNY | 12.09 | 12.3 | 12.04 | 12.24 | 12.24 | +0.15 (+1.24%) | 16,728,005 |
| 2 Mar 2023 | CNY | 12.16 | 12.18 | 12.02 | 12.09 | 12.09 | -0.02 (-0.17%) | 14,594,585 |
| 1 Mar 2023 | CNY | 12.26 | 12.3 | 11.99 | 12.11 | 12.11 | +0.02 (+0.17%) | 19,486,118 |
| 28 Feb 2023 | CNY | 11.91 | 12.11 | 11.9 | 12.09 | 12.09 | +0.17 (+1.43%) | 15,131,813 |
| 27 Feb 2023 | CNY | 12.28 | 12.28 | 11.9 | 11.92 | 11.92 | -0.37 (-3.01%) | 21,226,434 |
| 24 Feb 2023 | CNY | 12.05 | 12.34 | 11.99 | 12.29 | 12.29 | +0.29 (+2.42%) | 25,883,075 |
| 23 Feb 2023 | CNY | 12.05 | 12.08 | 11.93 | 12 | 12 | -0.04 (-0.33%) | 12,072,447 |
| 22 Feb 2023 | CNY | 11.95 | 12.1 | 11.8 | 12.04 | 12.04 | +0.08 (+0.67%) | 16,800,739 |
| 21 Feb 2023 | CNY | 11.95 | 12.08 | 11.86 | 11.96 | 11.96 | +0.02 (+0.17%) | 19,265,414 |
| 20 Feb 2023 | CNY | 11.76 | 12.05 | 11.67 | 11.94 | 11.94 | +0.18 (+1.53%) | 21,116,249 |
| 17 Feb 2023 | CNY | 11.71 | 11.99 | 11.65 | 11.76 | 11.76 | +0.07 (+0.60%) | 17,466,680 |
| 16 Feb 2023 | CNY | 11.8 | 12.07 | 11.62 | 11.69 | 11.69 | -0.1 (-0.85%) | 25,163,685 |
| 15 Feb 2023 | CNY | 11.93 | 11.96 | 11.76 | 11.79 | 11.79 | -0.06 (-0.51%) | 17,388,030 |
