| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 11.38 | 11.38 | 11.05 | 11.07 | 11.07 | -0.26 (-2.29%) | 3,936,305 |
| 27 Mar 2023 | CNY | 11.7 | 11.7 | 11.15 | 11.33 | 11.33 | -0.33 (-2.83%) | 5,261,600 |
| 24 Mar 2023 | CNY | 11.78 | 11.78 | 11.52 | 11.66 | 11.66 | -0.14 (-1.19%) | 3,199,457 |
| 23 Mar 2023 | CNY | 11.6 | 11.98 | 11.45 | 11.8 | 11.8 | +0.21 (+1.81%) | 7,627,093 |
| 22 Mar 2023 | CNY | 11.44 | 11.65 | 11.33 | 11.59 | 11.59 | +0.19 (+1.67%) | 3,957,668 |
| 21 Mar 2023 | CNY | 10.98 | 11.5 | 10.88 | 11.4 | 11.4 | +0.48 (+4.40%) | 5,177,813 |
| 20 Mar 2023 | CNY | 11.16 | 11.18 | 10.83 | 10.92 | 10.92 | -0.19 (-1.71%) | 3,091,560 |
| 17 Mar 2023 | CNY | 11.16 | 11.3 | 10.97 | 11.11 | 11.11 | +0.01 (+0.09%) | 3,882,511 |
| 16 Mar 2023 | CNY | 11.3 | 11.39 | 11.1 | 11.1 | 11.1 | -0.22 (-1.94%) | 3,309,007 |
| 15 Mar 2023 | CNY | 11.06 | 11.62 | 10.93 | 11.32 | 11.32 | +0.48 (+4.43%) | 6,999,523 |
| 14 Mar 2023 | CNY | 11.09 | 11.12 | 10.7 | 10.84 | 10.84 | -0.26 (-2.34%) | 3,890,118 |
| 13 Mar 2023 | CNY | 11.07 | 11.31 | 11 | 11.1 | 11.1 | -0.05 (-0.45%) | 4,959,560 |
| 10 Mar 2023 | CNY | 11.32 | 11.36 | 10.96 | 11.15 | 11.15 | -0.17 (-1.50%) | 6,332,031 |
| 9 Mar 2023 | CNY | 11.5 | 11.66 | 11.3 | 11.32 | 11.32 | -0.18 (-1.57%) | 3,299,899 |
| 8 Mar 2023 | CNY | 11.6 | 11.74 | 11.44 | 11.5 | 11.5 | -0.16 (-1.37%) | 4,744,902 |
| 7 Mar 2023 | CNY | 11.91 | 11.91 | 11.55 | 11.66 | 11.66 | -0.18 (-1.52%) | 6,438,000 |
| 6 Mar 2023 | CNY | 11.88 | 12.05 | 11.77 | 11.84 | 11.84 | -0.06 (-0.50%) | 3,871,063 |
| 3 Mar 2023 | CNY | 12.02 | 12.15 | 11.88 | 11.9 | 11.9 | -0.12 (-1.00%) | 3,821,614 |
| 2 Mar 2023 | CNY | 11.96 | 12.11 | 11.77 | 12.02 | 12.02 | +0.02 (+0.17%) | 4,418,683 |
| 1 Mar 2023 | CNY | 12.24 | 12.27 | 11.84 | 12 | 12 | -0.24 (-1.96%) | 6,460,080 |
| 28 Feb 2023 | CNY | 12.17 | 12.32 | 12.04 | 12.24 | 12.24 | +0.04 (+0.33%) | 3,842,065 |
| 27 Feb 2023 | CNY | 12.43 | 12.48 | 12.14 | 12.2 | 12.2 | -0.18 (-1.45%) | 4,508,790 |
| 24 Feb 2023 | CNY | 12.29 | 12.55 | 12.2 | 12.38 | 12.38 | +0.13 (+1.06%) | 6,185,198 |
| 23 Feb 2023 | CNY | 12.18 | 12.34 | 12.13 | 12.25 | 12.25 | +0.06 (+0.49%) | 5,279,138 |
| 22 Feb 2023 | CNY | 12.17 | 12.39 | 12.04 | 12.19 | 12.19 | -0.2 (-1.61%) | 5,565,849 |
| 21 Feb 2023 | CNY | 12.53 | 12.59 | 12.26 | 12.39 | 12.39 | -0.21 (-1.67%) | 6,032,997 |
| 20 Feb 2023 | CNY | 12.17 | 12.7 | 12.04 | 12.6 | 12.6 | +0.34 (+2.77%) | 7,875,065 |
| 17 Feb 2023 | CNY | 12.37 | 12.79 | 12.11 | 12.26 | 12.26 | -0.1 (-0.81%) | 7,146,170 |
| 16 Feb 2023 | CNY | 12.58 | 13.06 | 12.25 | 12.36 | 12.36 | -0.15 (-1.20%) | 12,423,366 |
| 15 Feb 2023 | CNY | 12.5 | 12.64 | 12.15 | 12.51 | 12.51 | 0.0 (0.0%) | 11,091,275 |
