| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 12.08 | 12.48 | 11.98 | 12.45 | 12.45 | +0.41 (+3.41%) | 4,662,002 |
| 4 Apr 2023 | CNY | 11.97 | 12.08 | 11.86 | 12.04 | 12.04 | +0.11 (+0.92%) | 2,562,100 |
| 3 Apr 2023 | CNY | 11.6 | 11.99 | 11.58 | 11.93 | 11.93 | +0.26 (+2.23%) | 2,739,017 |
| 31 Mar 2023 | CNY | 11.76 | 11.88 | 11.63 | 11.67 | 11.67 | -0.05 (-0.43%) | 1,334,000 |
| 30 Mar 2023 | CNY | 11.7 | 11.75 | 11.56 | 11.72 | 11.72 | +0.07 (+0.60%) | 1,215,100 |
| 29 Mar 2023 | CNY | 11.71 | 11.78 | 11.56 | 11.65 | 11.65 | -0.12 (-1.02%) | 1,402,800 |
| 28 Mar 2023 | CNY | 11.81 | 11.84 | 11.7 | 11.77 | 11.77 | 0.0 (0.0%) | 1,291,200 |
| 27 Mar 2023 | CNY | 11.9 | 11.98 | 11.71 | 11.77 | 11.77 | -0.15 (-1.26%) | 1,951,200 |
| 24 Mar 2023 | CNY | 11.88 | 11.99 | 11.82 | 11.92 | 11.92 | +0.04 (+0.34%) | 1,644,700 |
| 23 Mar 2023 | CNY | 12.03 | 12.03 | 11.8 | 11.88 | 11.88 | -0.05 (-0.42%) | 3,021,300 |
| 22 Mar 2023 | CNY | 12.03 | 12.18 | 11.81 | 11.93 | 11.93 | -0.09 (-0.75%) | 3,607,999 |
| 21 Mar 2023 | CNY | 11.8 | 12.18 | 11.42 | 12.02 | 12.02 | +0.04 (+0.33%) | 5,468,100 |
| 20 Mar 2023 | CNY | 12 | 12.5 | 11.8 | 11.98 | 11.98 | -0.59 (-4.69%) | 5,811,905 |
| 17 Mar 2023 | CNY | 12.3 | 13 | 12.2 | 12.57 | 12.57 | +0.23 (+1.86%) | 12,026,112 |
| 16 Mar 2023 | CNY | 12.7 | 12.7 | 11.77 | 12.34 | 12.34 | +0.14 (+1.15%) | 5,528,500 |
| 15 Mar 2023 | CNY | 11.97 | 12.25 | 11.97 | 12.2 | 12.2 | +0.24 (+2.01%) | 2,729,100 |
| 14 Mar 2023 | CNY | 11.75 | 12.13 | 11.75 | 11.96 | 11.96 | +0.12 (+1.01%) | 2,073,200 |
| 13 Mar 2023 | CNY | 11.91 | 11.91 | 11.66 | 11.84 | 11.84 | -0.07 (-0.59%) | 1,950,200 |
| 10 Mar 2023 | CNY | 11.7 | 12.01 | 11.56 | 11.91 | 11.91 | +0.19 (+1.62%) | 2,759,000 |
| 9 Mar 2023 | CNY | 11.74 | 11.78 | 11.56 | 11.72 | 11.72 | -0.02 (-0.17%) | 1,411,400 |
| 8 Mar 2023 | CNY | 11.71 | 11.83 | 11.65 | 11.74 | 11.74 | -0.01 (-0.09%) | 1,086,800 |
| 7 Mar 2023 | CNY | 11.98 | 12.13 | 11.7 | 11.75 | 11.75 | -0.23 (-1.92%) | 1,583,400 |
| 6 Mar 2023 | CNY | 11.99 | 12.1 | 11.91 | 11.98 | 11.98 | +0.04 (+0.34%) | 1,585,000 |
| 3 Mar 2023 | CNY | 12.1 | 12.17 | 11.88 | 11.94 | 11.94 | -0.14 (-1.16%) | 1,690,900 |
| 2 Mar 2023 | CNY | 12.26 | 12.33 | 12.05 | 12.08 | 12.08 | -0.18 (-1.47%) | 2,277,000 |
| 1 Mar 2023 | CNY | 12.55 | 12.55 | 12.19 | 12.26 | 12.26 | -0.09 (-0.73%) | 1,650,739 |
| 28 Feb 2023 | CNY | 12.22 | 12.43 | 12.22 | 12.35 | 12.35 | +0.1 (+0.82%) | 1,488,900 |
| 27 Feb 2023 | CNY | 12.4 | 12.47 | 12.17 | 12.25 | 12.25 | -0.14 (-1.13%) | 2,746,600 |
| 24 Feb 2023 | CNY | 12.58 | 12.58 | 12.32 | 12.39 | 12.39 | -0.15 (-1.20%) | 1,506,400 |
| 23 Feb 2023 | CNY | 12.49 | 12.71 | 12.47 | 12.54 | 12.54 | +0.05 (+0.40%) | 2,063,400 |
