| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 11.98 | 12.49 | 11.95 | 12.11 | 12.11 | +0.18 (+1.51%) | 20,124,775 |
| 7 Apr 2023 | CNY | 11.92 | 12.1 | 11.86 | 11.93 | 11.93 | +0.03 (+0.25%) | 18,850,315 |
| 6 Apr 2023 | CNY | 11.94 | 12.04 | 11.74 | 11.9 | 11.9 | -0.05 (-0.42%) | 15,653,676 |
| 4 Apr 2023 | CNY | 11.8 | 12.05 | 11.74 | 11.95 | 11.95 | +0.15 (+1.27%) | 23,207,423 |
| 3 Apr 2023 | CNY | 11.83 | 11.95 | 11.7 | 11.8 | 11.8 | -0.04 (-0.34%) | 18,434,380 |
| 31 Mar 2023 | CNY | 11.77 | 11.93 | 11.75 | 11.84 | 11.84 | +0.08 (+0.68%) | 13,854,586 |
| 30 Mar 2023 | CNY | 11.89 | 11.89 | 11.51 | 11.76 | 11.76 | -0.14 (-1.18%) | 19,146,558 |
| 29 Mar 2023 | CNY | 11.46 | 12.03 | 11.38 | 11.9 | 11.9 | +0.39 (+3.39%) | 32,651,880 |
| 28 Mar 2023 | CNY | 11.37 | 11.6 | 11.3 | 11.51 | 11.51 | +0.13 (+1.14%) | 16,868,416 |
| 27 Mar 2023 | CNY | 11.4 | 11.71 | 11.23 | 11.38 | 11.38 | -0.02 (-0.18%) | 18,769,333 |
| 24 Mar 2023 | CNY | 11.75 | 11.98 | 11.36 | 11.4 | 11.4 | -0.41 (-3.47%) | 28,751,967 |
| 23 Mar 2023 | CNY | 11.41 | 11.88 | 11.37 | 11.81 | 11.81 | +0.4 (+3.51%) | 35,756,919 |
| 22 Mar 2023 | CNY | 11.36 | 11.5 | 11.25 | 11.41 | 11.41 | +0.05 (+0.44%) | 22,785,320 |
| 21 Mar 2023 | CNY | 10.89 | 11.58 | 10.89 | 11.36 | 11.36 | +0.43 (+3.93%) | 27,866,186 |
| 20 Mar 2023 | CNY | 11 | 11.03 | 10.73 | 10.93 | 10.93 | -0.1 (-0.91%) | 17,657,373 |
| 17 Mar 2023 | CNY | 11.1 | 11.14 | 10.84 | 11.03 | 11.03 | 0.0 (0.0%) | 19,968,865 |
| 16 Mar 2023 | CNY | 11.09 | 11.3 | 11.01 | 11.03 | 11.03 | -0.09 (-0.81%) | 12,832,207 |
| 15 Mar 2023 | CNY | 10.83 | 11.25 | 10.79 | 11.12 | 11.12 | +0.33 (+3.06%) | 20,505,059 |
| 14 Mar 2023 | CNY | 10.9 | 11 | 10.7 | 10.79 | 10.79 | -0.16 (-1.46%) | 17,389,386 |
| 13 Mar 2023 | CNY | 10.95 | 11.02 | 10.85 | 10.95 | 10.95 | +0.01 (+0.09%) | 12,698,114 |
| 10 Mar 2023 | CNY | 10.88 | 11.05 | 10.86 | 10.94 | 10.94 | -0.06 (-0.55%) | 11,640,273 |
| 9 Mar 2023 | CNY | 10.97 | 11.07 | 10.85 | 11 | 11 | +0.03 (+0.27%) | 11,309,284 |
| 8 Mar 2023 | CNY | 11.05 | 11.14 | 10.89 | 10.97 | 10.97 | -0.07 (-0.63%) | 13,717,851 |
| 7 Mar 2023 | CNY | 11.17 | 11.42 | 11.01 | 11.04 | 11.04 | -0.14 (-1.25%) | 16,824,199 |
| 6 Mar 2023 | CNY | 11.07 | 11.25 | 11 | 11.18 | 11.18 | +0.06 (+0.54%) | 21,969,399 |
| 3 Mar 2023 | CNY | 11.03 | 11.18 | 11 | 11.12 | 11.12 | +0.08 (+0.72%) | 19,371,324 |
| 2 Mar 2023 | CNY | 11.34 | 11.35 | 10.98 | 11.04 | 11.04 | -0.32 (-2.82%) | 43,822,661 |
| 1 Mar 2023 | CNY | 11.49 | 11.55 | 11.29 | 11.36 | 11.36 | -0.13 (-1.13%) | 19,503,971 |
| 28 Feb 2023 | CNY | 11.35 | 11.54 | 11.3 | 11.49 | 11.49 | +0.17 (+1.50%) | 20,770,711 |
| 27 Feb 2023 | CNY | 11.38 | 11.45 | 11.18 | 11.32 | 11.32 | -0.07 (-0.61%) | 19,468,136 |
