| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 12.05 | 12.05 | 11.69 | 11.72 | 11.72 | -0.26 (-2.17%) | 3,085,200 |
| 3 Apr 2023 | CNY | 12.2 | 12.2 | 11.84 | 11.98 | 11.98 | -0.17 (-1.40%) | 5,119,200 |
| 31 Mar 2023 | CNY | 12.3 | 12.3 | 12.05 | 12.15 | 12.15 | +0.02 (+0.16%) | 2,112,500 |
| 30 Mar 2023 | CNY | 12.45 | 12.45 | 12.05 | 12.13 | 12.13 | -0.34 (-2.73%) | 3,368,500 |
| 29 Mar 2023 | CNY | 12.55 | 12.7 | 12.45 | 12.47 | 12.47 | -0.08 (-0.64%) | 5,006,300 |
| 28 Mar 2023 | CNY | 12.53 | 12.75 | 12.34 | 12.55 | 12.55 | +0.19 (+1.54%) | 7,405,501 |
| 27 Mar 2023 | CNY | 12.45 | 12.52 | 12.22 | 12.36 | 12.36 | +0.06 (+0.49%) | 4,963,640 |
| 24 Mar 2023 | CNY | 11.94 | 12.34 | 11.89 | 12.3 | 12.3 | +0.45 (+3.80%) | 7,692,000 |
| 23 Mar 2023 | CNY | 11.88 | 11.9 | 11.69 | 11.85 | 11.85 | +0.09 (+0.77%) | 3,632,100 |
| 22 Mar 2023 | CNY | 11.59 | 11.8 | 11.51 | 11.76 | 11.76 | +0.24 (+2.08%) | 3,809,800 |
| 21 Mar 2023 | CNY | 11.45 | 11.56 | 11.35 | 11.52 | 11.52 | +0.1 (+0.88%) | 1,931,850 |
| 20 Mar 2023 | CNY | 11.56 | 11.6 | 11.25 | 11.42 | 11.42 | -0.14 (-1.21%) | 2,389,500 |
| 17 Mar 2023 | CNY | 11.26 | 11.8 | 11.13 | 11.56 | 11.56 | +0.31 (+2.76%) | 5,566,900 |
| 16 Mar 2023 | CNY | 11.2 | 11.25 | 10.93 | 11.25 | 11.25 | +0.13 (+1.17%) | 2,528,600 |
| 15 Mar 2023 | CNY | 11.05 | 11.31 | 11.05 | 11.12 | 11.12 | +0.04 (+0.36%) | 1,730,700 |
| 14 Mar 2023 | CNY | 11.02 | 11.1 | 10.66 | 11.08 | 11.08 | +0.02 (+0.18%) | 3,064,759 |
| 13 Mar 2023 | CNY | 11.05 | 11.19 | 10.9 | 11.06 | 11.06 | -0.06 (-0.54%) | 1,780,900 |
| 10 Mar 2023 | CNY | 11.4 | 11.4 | 11.11 | 11.12 | 11.12 | -0.34 (-2.97%) | 2,133,300 |
| 9 Mar 2023 | CNY | 11.28 | 11.47 | 11.26 | 11.46 | 11.46 | +0.2 (+1.78%) | 1,571,500 |
| 8 Mar 2023 | CNY | 11.29 | 11.36 | 11.23 | 11.26 | 11.26 | -0.03 (-0.27%) | 1,088,700 |
| 7 Mar 2023 | CNY | 11.42 | 11.47 | 11.28 | 11.29 | 11.29 | -0.14 (-1.22%) | 1,780,100 |
| 6 Mar 2023 | CNY | 11.5 | 11.54 | 11.35 | 11.43 | 11.43 | -0.07 (-0.61%) | 1,400,500 |
| 3 Mar 2023 | CNY | 11.45 | 11.54 | 11.28 | 11.5 | 11.5 | +0.08 (+0.70%) | 3,303,461 |
| 2 Mar 2023 | CNY | 11.7 | 11.7 | 11.36 | 11.42 | 11.42 | -0.23 (-1.97%) | 2,689,701 |
| 1 Mar 2023 | CNY | 11.6 | 11.66 | 11.51 | 11.65 | 11.65 | +0.06 (+0.52%) | 1,581,800 |
| 28 Feb 2023 | CNY | 11.6 | 11.65 | 11.43 | 11.59 | 11.59 | +0.05 (+0.43%) | 1,359,600 |
| 27 Feb 2023 | CNY | 11.59 | 11.65 | 11.46 | 11.54 | 11.54 | +0.01 (+0.09%) | 1,614,101 |
| 24 Feb 2023 | CNY | 11.64 | 11.69 | 11.47 | 11.53 | 11.53 | -0.08 (-0.69%) | 1,472,500 |
| 23 Feb 2023 | CNY | 11.88 | 11.88 | 11.56 | 11.61 | 11.61 | -0.2 (-1.69%) | 1,883,400 |
| 22 Feb 2023 | CNY | 11.89 | 11.92 | 11.74 | 11.81 | 11.81 | -0.02 (-0.17%) | 1,698,300 |
