| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 13.32 | 13.74 | 13.18 | 13.44 | 13.44 | +0.13 (+0.98%) | 15,234,413 |
| 4 Apr 2023 | CNY | 13.27 | 14.37 | 13.25 | 13.31 | 13.31 | +0.06 (+0.45%) | 32,583,384 |
| 3 Apr 2023 | CNY | 13.14 | 13.88 | 13 | 13.25 | 13.25 | +0.05 (+0.38%) | 23,733,107 |
| 31 Mar 2023 | CNY | 12.5 | 13.2 | 12.36 | 13.2 | 13.2 | +1.2 (+10%) | 36,047,113 |
| 30 Mar 2023 | CNY | 12.33 | 12.36 | 11.84 | 12 | 12 | -0.19 (-1.56%) | 9,090,451 |
| 29 Mar 2023 | CNY | 11.7 | 12.41 | 11.48 | 12.19 | 12.19 | +0.49 (+4.19%) | 15,196,991 |
| 28 Mar 2023 | CNY | 11.48 | 12.06 | 11.45 | 11.7 | 11.7 | +0.26 (+2.27%) | 14,971,078 |
| 27 Mar 2023 | CNY | 11.83 | 11.89 | 11.29 | 11.44 | 11.44 | -0.27 (-2.31%) | 13,455,360 |
| 24 Mar 2023 | CNY | 12.36 | 12.38 | 11.68 | 11.71 | 11.71 | -0.58 (-4.72%) | 14,485,771 |
| 23 Mar 2023 | CNY | 12.49 | 12.59 | 12.17 | 12.29 | 12.29 | -0.29 (-2.31%) | 11,365,065 |
| 22 Mar 2023 | CNY | 12.45 | 12.7 | 12.33 | 12.58 | 12.58 | +0.07 (+0.56%) | 7,844,631 |
| 21 Mar 2023 | CNY | 12.58 | 12.63 | 12.13 | 12.51 | 12.51 | -0.06 (-0.48%) | 8,703,151 |
| 20 Mar 2023 | CNY | 12.62 | 12.86 | 12.31 | 12.57 | 12.57 | -0.32 (-2.48%) | 13,012,018 |
| 17 Mar 2023 | CNY | 13.02 | 13.27 | 12.6 | 12.89 | 12.89 | -0.16 (-1.23%) | 16,584,943 |
| 16 Mar 2023 | CNY | 12.54 | 13.16 | 12.49 | 13.05 | 13.05 | +0.5 (+3.98%) | 25,176,978 |
| 15 Mar 2023 | CNY | 12.71 | 12.95 | 12.47 | 12.55 | 12.55 | -0.12 (-0.95%) | 16,303,541 |
| 14 Mar 2023 | CNY | 12.01 | 12.8 | 12.01 | 12.67 | 12.67 | +0.71 (+5.94%) | 36,345,451 |
| 13 Mar 2023 | CNY | 11.8 | 12.16 | 11.77 | 11.96 | 11.96 | +0.09 (+0.76%) | 12,368,758 |
| 10 Mar 2023 | CNY | 11.78 | 12.02 | 11.66 | 11.87 | 11.87 | +0.01 (+0.08%) | 13,592,969 |
| 9 Mar 2023 | CNY | 11.74 | 12.17 | 11.62 | 11.86 | 11.86 | +0.08 (+0.68%) | 10,612,720 |
| 8 Mar 2023 | CNY | 12.05 | 12.05 | 11.57 | 11.78 | 11.78 | -0.34 (-2.81%) | 13,685,178 |
| 7 Mar 2023 | CNY | 12.46 | 12.65 | 11.99 | 12.12 | 12.12 | -0.2 (-1.62%) | 18,534,021 |
| 6 Mar 2023 | CNY | 11.75 | 12.4 | 11.7 | 12.32 | 12.32 | +0.65 (+5.57%) | 23,358,862 |
| 3 Mar 2023 | CNY | 11.83 | 12.15 | 11.55 | 11.67 | 11.67 | -0.04 (-0.34%) | 15,864,006 |
| 2 Mar 2023 | CNY | 11.86 | 12.32 | 11.62 | 11.71 | 11.71 | +0.08 (+0.69%) | 22,744,091 |
| 1 Mar 2023 | CNY | 11.23 | 11.75 | 11.12 | 11.63 | 11.63 | +0.4 (+3.56%) | 17,938,041 |
| 28 Feb 2023 | CNY | 11.44 | 11.52 | 11.13 | 11.23 | 11.23 | -0.12 (-1.06%) | 7,597,100 |
| 27 Feb 2023 | CNY | 11.55 | 11.6 | 11.2 | 11.35 | 11.35 | -0.25 (-2.16%) | 9,990,138 |
| 24 Feb 2023 | CNY | 11.61 | 11.87 | 11.49 | 11.6 | 11.6 | 0.0 (0.0%) | 9,383,760 |
| 23 Feb 2023 | CNY | 11.36 | 11.8 | 11.28 | 11.6 | 11.6 | +0.24 (+2.11%) | 16,223,793 |
