| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 13.97 | 14.43 | 13.39 | 13.8 | 13.8 | +0.65 (+4.94%) | 65,418,599 |
| 28 Mar 2023 | CNY | 13.78 | 13.95 | 13.12 | 13.15 | 13.15 | -1.05 (-7.39%) | 55,955,951 |
| 27 Mar 2023 | CNY | 13.31 | 14.47 | 12.83 | 14.2 | 14.2 | +1.05 (+7.98%) | 79,247,425 |
| 24 Mar 2023 | CNY | 12.6 | 13.5 | 12.29 | 13.15 | 13.15 | +0.28 (+2.18%) | 57,129,855 |
| 23 Mar 2023 | CNY | 12.28 | 13.15 | 11.95 | 12.87 | 12.87 | +0.88 (+7.34%) | 57,662,100 |
| 22 Mar 2023 | CNY | 11.18 | 12.2 | 11.11 | 11.99 | 11.99 | +0.87 (+7.82%) | 52,987,613 |
| 21 Mar 2023 | CNY | 11.34 | 11.4 | 10.9 | 11.12 | 11.12 | -0.19 (-1.68%) | 30,224,812 |
| 20 Mar 2023 | CNY | 11.09 | 11.96 | 11.02 | 11.31 | 11.31 | +0.19 (+1.71%) | 47,052,700 |
| 17 Mar 2023 | CNY | 10.59 | 11.34 | 10.56 | 11.12 | 11.12 | +0.53 (+5.00%) | 35,426,995 |
| 16 Mar 2023 | CNY | 10.82 | 10.98 | 10.48 | 10.59 | 10.59 | -0.44 (-3.99%) | 25,307,856 |
| 15 Mar 2023 | CNY | 11.4 | 11.45 | 10.86 | 11.03 | 11.03 | -0.34 (-2.99%) | 27,185,226 |
| 14 Mar 2023 | CNY | 10.95 | 11.5 | 10.88 | 11.37 | 11.37 | +0.35 (+3.18%) | 39,378,115 |
| 13 Mar 2023 | CNY | 10.6 | 11.1 | 10.36 | 11.02 | 11.02 | +0.36 (+3.38%) | 33,050,616 |
| 10 Mar 2023 | CNY | 11.22 | 11.48 | 10.66 | 10.66 | 10.66 | -0.62 (-5.50%) | 39,778,025 |
| 9 Mar 2023 | CNY | 11.31 | 11.8 | 10.97 | 11.28 | 11.28 | -0.02 (-0.18%) | 53,232,192 |
| 8 Mar 2023 | CNY | 11 | 11.9 | 10.96 | 11.3 | 11.3 | +0.07 (+0.62%) | 53,685,009 |
| 7 Mar 2023 | CNY | 10.61 | 11.58 | 10.32 | 11.23 | 11.23 | +0.5 (+4.66%) | 63,807,891 |
| 6 Mar 2023 | CNY | 10.5 | 10.89 | 10.28 | 10.73 | 10.73 | +0.23 (+2.19%) | 48,276,338 |
| 3 Mar 2023 | CNY | 10.92 | 10.98 | 10.37 | 10.5 | 10.5 | -0.53 (-4.81%) | 59,089,381 |
| 2 Mar 2023 | CNY | 11 | 11.93 | 10.69 | 11.03 | 11.03 | +0.03 (+0.27%) | 92,385,093 |
| 1 Mar 2023 | CNY | 9.96 | 11 | 9.9 | 11 | 11 | +1 (+10%) | 55,643,141 |
| 28 Feb 2023 | CNY | 10.43 | 10.55 | 9.82 | 10 | 10 | +0.12 (+1.21%) | 55,115,001 |
| 27 Feb 2023 | CNY | 9.48 | 10.41 | 9.45 | 9.88 | 9.88 | +0.42 (+4.44%) | 71,339,732 |
| 24 Feb 2023 | CNY | 9.18 | 9.55 | 9.01 | 9.46 | 9.46 | +0.32 (+3.50%) | 30,636,355 |
| 23 Feb 2023 | CNY | 9.6 | 9.65 | 9.08 | 9.14 | 9.14 | -0.57 (-5.87%) | 41,620,069 |
| 22 Feb 2023 | CNY | 9.9 | 9.96 | 9.52 | 9.71 | 9.71 | -0.14 (-1.42%) | 27,878,556 |
| 21 Feb 2023 | CNY | 10.39 | 10.5 | 9.61 | 9.85 | 9.85 | -0.48 (-4.65%) | 52,835,397 |
| 20 Feb 2023 | CNY | 9.85 | 10.74 | 9.76 | 10.33 | 10.33 | +0.55 (+5.62%) | 55,346,189 |
| 17 Feb 2023 | CNY | 9.98 | 10.34 | 9.65 | 9.78 | 9.78 | -0.47 (-4.59%) | 77,166,580 |
| 16 Feb 2023 | CNY | 9.5 | 10.25 | 9.42 | 10.25 | 10.25 | +0.93 (+9.98%) | 76,691,152 |
