| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 12.14 | 12.64 | 12.08 | 12.6 | 12.6 | +0.41 (+3.36%) | 20,750,174 |
| 31 Mar 2023 | CNY | 11.75 | 12.28 | 11.66 | 12.19 | 12.19 | +0.45 (+3.83%) | 20,180,968 |
| 30 Mar 2023 | CNY | 11.59 | 11.83 | 11.39 | 11.74 | 11.74 | +0.06 (+0.51%) | 10,272,079 |
| 29 Mar 2023 | CNY | 11.53 | 11.93 | 11.23 | 11.68 | 11.68 | +0.02 (+0.17%) | 14,314,523 |
| 28 Mar 2023 | CNY | 11.3 | 11.89 | 11.12 | 11.66 | 11.66 | +0.4 (+3.55%) | 17,084,727 |
| 27 Mar 2023 | CNY | 11.13 | 11.31 | 11 | 11.26 | 11.26 | +0.1 (+0.90%) | 7,024,300 |
| 24 Mar 2023 | CNY | 11.45 | 11.52 | 11.13 | 11.16 | 11.16 | -0.37 (-3.21%) | 13,684,800 |
| 23 Mar 2023 | CNY | 11.54 | 11.86 | 11.38 | 11.53 | 11.53 | -0.1 (-0.86%) | 13,414,390 |
| 22 Mar 2023 | CNY | 11.49 | 11.85 | 11.45 | 11.63 | 11.63 | +0.19 (+1.66%) | 14,137,399 |
| 21 Mar 2023 | CNY | 11.35 | 11.54 | 11.24 | 11.44 | 11.44 | +0.07 (+0.62%) | 11,927,975 |
| 20 Mar 2023 | CNY | 11.66 | 11.66 | 10.97 | 11.37 | 11.37 | -0.33 (-2.82%) | 20,795,266 |
| 17 Mar 2023 | CNY | 11.88 | 12.06 | 11.46 | 11.7 | 11.7 | -0.32 (-2.66%) | 24,546,113 |
| 16 Mar 2023 | CNY | 11.92 | 12.38 | 11.62 | 12.02 | 12.02 | +0.01 (+0.08%) | 28,637,890 |
| 15 Mar 2023 | CNY | 11.22 | 12.3 | 11.12 | 12.01 | 12.01 | +0.79 (+7.04%) | 29,735,940 |
| 14 Mar 2023 | CNY | 11.45 | 11.61 | 11 | 11.22 | 11.22 | -0.11 (-0.97%) | 25,661,970 |
| 13 Mar 2023 | CNY | 10.42 | 11.33 | 10.18 | 11.33 | 11.33 | +1.03 (+10%) | 26,792,109 |
| 10 Mar 2023 | CNY | 10.4 | 10.5 | 10.16 | 10.3 | 10.3 | -0.2 (-1.90%) | 7,135,390 |
| 9 Mar 2023 | CNY | 10.28 | 10.59 | 10.22 | 10.5 | 10.5 | +0.23 (+2.24%) | 8,448,373 |
| 8 Mar 2023 | CNY | 10.3 | 10.44 | 10.17 | 10.27 | 10.27 | -0.08 (-0.77%) | 9,416,580 |
| 7 Mar 2023 | CNY | 10.63 | 10.85 | 10.31 | 10.35 | 10.35 | -0.28 (-2.63%) | 10,712,490 |
| 6 Mar 2023 | CNY | 10.4 | 10.82 | 10.2 | 10.63 | 10.63 | +0.27 (+2.61%) | 15,302,443 |
| 3 Mar 2023 | CNY | 10.52 | 10.56 | 10.3 | 10.36 | 10.36 | -0.08 (-0.77%) | 7,522,600 |
| 2 Mar 2023 | CNY | 10.58 | 10.62 | 10.38 | 10.44 | 10.44 | -0.31 (-2.88%) | 16,274,300 |
| 1 Mar 2023 | CNY | 10.45 | 10.89 | 10.41 | 10.75 | 10.75 | +0.35 (+3.37%) | 23,974,919 |
| 28 Feb 2023 | CNY | 10.11 | 10.56 | 10.02 | 10.4 | 10.4 | +0.27 (+2.67%) | 16,523,597 |
| 27 Feb 2023 | CNY | 10.22 | 10.3 | 10.09 | 10.13 | 10.13 | -0.1 (-0.98%) | 8,550,235 |
| 24 Feb 2023 | CNY | 10.47 | 10.54 | 10.12 | 10.23 | 10.23 | -0.25 (-2.39%) | 15,975,211 |
| 23 Feb 2023 | CNY | 10.74 | 10.8 | 10.4 | 10.48 | 10.48 | -0.27 (-2.51%) | 17,913,700 |
| 22 Feb 2023 | CNY | 10.84 | 10.99 | 10.66 | 10.75 | 10.75 | -0.17 (-1.56%) | 13,164,900 |
| 21 Feb 2023 | CNY | 10.74 | 11.09 | 10.68 | 10.92 | 10.92 | +0.18 (+1.68%) | 22,323,311 |
