| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 11.06 | 11.14 | 10.9 | 10.92 | 10.92 | -0.14 (-1.27%) | 553,800 |
| 4 Apr 2023 | CNY | 11.23 | 11.28 | 11.05 | 11.06 | 11.06 | -0.19 (-1.69%) | 662,800 |
| 3 Apr 2023 | CNY | 11.28 | 11.32 | 11.2 | 11.25 | 11.25 | -0.04 (-0.35%) | 511,700 |
| 31 Mar 2023 | CNY | 11.16 | 11.3 | 11.12 | 11.29 | 11.29 | +0.13 (+1.16%) | 700,090 |
| 30 Mar 2023 | CNY | 11.47 | 11.47 | 11.09 | 11.16 | 11.16 | -0.23 (-2.02%) | 792,310 |
| 29 Mar 2023 | CNY | 11.65 | 11.66 | 11.38 | 11.39 | 11.39 | -0.27 (-2.32%) | 686,400 |
| 28 Mar 2023 | CNY | 11.84 | 11.85 | 11.62 | 11.66 | 11.66 | -0.15 (-1.27%) | 640,810 |
| 27 Mar 2023 | CNY | 11.87 | 12 | 11.72 | 11.81 | 11.81 | -0.03 (-0.25%) | 703,600 |
| 24 Mar 2023 | CNY | 11.89 | 11.91 | 11.74 | 11.84 | 11.84 | +0.02 (+0.17%) | 819,700 |
| 23 Mar 2023 | CNY | 11.85 | 11.93 | 11.77 | 11.82 | 11.82 | -0.05 (-0.42%) | 576,000 |
| 22 Mar 2023 | CNY | 11.72 | 12.09 | 11.72 | 11.87 | 11.87 | +0.21 (+1.80%) | 1,161,600 |
| 21 Mar 2023 | CNY | 11.5 | 11.68 | 11.42 | 11.66 | 11.66 | +0.18 (+1.57%) | 471,900 |
| 20 Mar 2023 | CNY | 11.76 | 11.76 | 11.44 | 11.48 | 11.48 | -0.18 (-1.54%) | 934,230 |
| 17 Mar 2023 | CNY | 11.86 | 11.87 | 11.6 | 11.66 | 11.66 | -0.02 (-0.17%) | 929,330 |
| 16 Mar 2023 | CNY | 11.85 | 11.94 | 11.6 | 11.68 | 11.68 | -0.16 (-1.35%) | 853,700 |
| 15 Mar 2023 | CNY | 11.76 | 11.93 | 11.7 | 11.84 | 11.84 | +0.15 (+1.28%) | 672,310 |
| 14 Mar 2023 | CNY | 11.9 | 11.91 | 11.54 | 11.69 | 11.69 | -0.21 (-1.76%) | 1,098,300 |
| 13 Mar 2023 | CNY | 12.1 | 12.1 | 11.76 | 11.9 | 11.9 | -0.15 (-1.24%) | 1,145,510 |
| 10 Mar 2023 | CNY | 12.27 | 12.27 | 12 | 12.05 | 12.05 | -0.25 (-2.03%) | 1,514,200 |
| 9 Mar 2023 | CNY | 11.95 | 12.34 | 11.89 | 12.3 | 12.3 | +0.35 (+2.93%) | 2,299,100 |
| 8 Mar 2023 | CNY | 11.79 | 11.98 | 11.77 | 11.95 | 11.95 | +0.11 (+0.93%) | 1,023,410 |
| 7 Mar 2023 | CNY | 11.9 | 12 | 11.8 | 11.84 | 11.84 | -0.04 (-0.34%) | 809,300 |
| 6 Mar 2023 | CNY | 11.9 | 12.08 | 11.8 | 11.88 | 11.88 | -0.01 (-0.08%) | 984,685 |
| 3 Mar 2023 | CNY | 11.72 | 11.99 | 11.72 | 11.89 | 11.89 | +0.04 (+0.34%) | 1,030,200 |
| 2 Mar 2023 | CNY | 11.86 | 11.94 | 11.79 | 11.85 | 11.85 | 0.0 (0.0%) | 845,500 |
| 1 Mar 2023 | CNY | 11.82 | 11.91 | 11.72 | 11.85 | 11.85 | +0.02 (+0.17%) | 1,032,200 |
| 28 Feb 2023 | CNY | 11.65 | 12.02 | 11.65 | 11.83 | 11.83 | +0.2 (+1.72%) | 1,269,100 |
| 27 Feb 2023 | CNY | 11.97 | 12 | 11.62 | 11.63 | 11.63 | -0.13 (-1.11%) | 1,528,800 |
| 24 Feb 2023 | CNY | 11.75 | 11.78 | 11.63 | 11.76 | 11.76 | +0.03 (+0.26%) | 627,700 |
| 23 Feb 2023 | CNY | 11.69 | 11.79 | 11.67 | 11.73 | 11.73 | +0.05 (+0.43%) | 632,200 |
