| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 14.43 | 15.95 | 14.35 | 15.95 | 15.95 | +1.45 (+10%) | 11,830,316 |
| 4 Apr 2023 | CNY | 14.56 | 14.72 | 14.38 | 14.5 | 14.5 | -0.06 (-0.41%) | 2,600,040 |
| 3 Apr 2023 | CNY | 14.43 | 14.74 | 14.25 | 14.56 | 14.56 | +0.14 (+0.97%) | 2,624,065 |
| 31 Mar 2023 | CNY | 14.7 | 14.7 | 14.35 | 14.42 | 14.42 | -0.21 (-1.44%) | 2,415,576 |
| 30 Mar 2023 | CNY | 14.69 | 14.96 | 14.12 | 14.63 | 14.63 | +0.22 (+1.53%) | 3,962,180 |
| 29 Mar 2023 | CNY | 14.62 | 14.62 | 14.27 | 14.41 | 14.41 | -0.2 (-1.37%) | 2,325,800 |
| 28 Mar 2023 | CNY | 14.54 | 14.67 | 14.28 | 14.61 | 14.61 | +0.2 (+1.39%) | 3,187,324 |
| 27 Mar 2023 | CNY | 15.19 | 15.19 | 14.25 | 14.41 | 14.41 | -0.56 (-3.74%) | 5,461,456 |
| 24 Mar 2023 | CNY | 14.78 | 15.2 | 14.54 | 14.97 | 14.97 | +0.16 (+1.08%) | 4,356,492 |
| 23 Mar 2023 | CNY | 15.45 | 15.56 | 14.41 | 14.81 | 14.81 | -0.63 (-4.08%) | 7,679,142 |
| 22 Mar 2023 | CNY | 15.16 | 15.73 | 15.16 | 15.44 | 15.44 | +0.17 (+1.11%) | 4,404,610 |
| 21 Mar 2023 | CNY | 15.03 | 15.28 | 14.9 | 15.27 | 15.27 | +0.14 (+0.93%) | 5,125,167 |
| 20 Mar 2023 | CNY | 14.4 | 15.52 | 14.25 | 15.13 | 15.13 | +0.84 (+5.88%) | 15,396,458 |
| 17 Mar 2023 | CNY | 13.9 | 14.5 | 13.76 | 14.29 | 14.29 | +0.53 (+3.85%) | 13,593,440 |
| 16 Mar 2023 | CNY | 13.92 | 14.39 | 13.71 | 13.76 | 13.76 | -0.39 (-2.76%) | 15,678,846 |
| 15 Mar 2023 | CNY | 13.1 | 14.25 | 12.96 | 14.15 | 14.15 | +1.2 (+9.27%) | 20,916,217 |
| 14 Mar 2023 | CNY | 12.85 | 13.05 | 12.28 | 12.95 | 12.95 | +0.1 (+0.78%) | 5,684,670 |
| 13 Mar 2023 | CNY | 12.49 | 12.9 | 12.3 | 12.85 | 12.85 | +0.35 (+2.80%) | 4,640,400 |
| 10 Mar 2023 | CNY | 12.8 | 12.88 | 12.4 | 12.5 | 12.5 | -0.23 (-1.81%) | 3,680,226 |
| 9 Mar 2023 | CNY | 12.8 | 13.07 | 12.72 | 12.73 | 12.73 | -0.11 (-0.86%) | 4,225,866 |
| 8 Mar 2023 | CNY | 12.31 | 12.84 | 12.31 | 12.84 | 12.84 | +0.55 (+4.48%) | 5,826,780 |
| 7 Mar 2023 | CNY | 12.93 | 13 | 12.26 | 12.29 | 12.29 | -0.72 (-5.53%) | 8,804,321 |
| 6 Mar 2023 | CNY | 12.89 | 13.03 | 12.77 | 13.01 | 13.01 | +0.1 (+0.77%) | 3,232,903 |
| 3 Mar 2023 | CNY | 12.98 | 13.03 | 12.77 | 12.91 | 12.91 | -0.12 (-0.92%) | 4,265,302 |
| 2 Mar 2023 | CNY | 13.22 | 13.35 | 12.95 | 13.03 | 13.03 | -0.25 (-1.88%) | 5,057,604 |
| 1 Mar 2023 | CNY | 13.23 | 13.47 | 13.05 | 13.28 | 13.28 | -0.07 (-0.52%) | 6,300,492 |
| 28 Feb 2023 | CNY | 13.49 | 13.65 | 13.15 | 13.35 | 13.35 | -0.3 (-2.20%) | 9,583,686 |
| 27 Feb 2023 | CNY | 13.95 | 14.3 | 13.42 | 13.65 | 13.65 | -0.53 (-3.74%) | 12,245,038 |
| 24 Feb 2023 | CNY | 13.49 | 14.66 | 13.48 | 14.18 | 14.18 | +0.76 (+5.66%) | 18,968,639 |
| 23 Feb 2023 | CNY | 12.97 | 13.46 | 12.84 | 13.42 | 13.42 | +0.45 (+3.47%) | 10,861,646 |
