| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 11.7 | 11.9 | 11.29 | 11.67 | 11.67 | +0.07 (+0.60%) | 41,143,392 |
| 17 Apr 2023 | CNY | 11.31 | 11.63 | 11.22 | 11.6 | 11.6 | +0.33 (+2.93%) | 35,463,759 |
| 14 Apr 2023 | CNY | 11.42 | 11.58 | 11.26 | 11.27 | 11.27 | -0.1 (-0.88%) | 18,607,000 |
| 13 Apr 2023 | CNY | 11.4 | 11.49 | 11.2 | 11.37 | 11.37 | -0.02 (-0.18%) | 20,857,652 |
| 12 Apr 2023 | CNY | 11.41 | 11.55 | 11.23 | 11.39 | 11.39 | -0.01 (-0.09%) | 29,436,869 |
| 11 Apr 2023 | CNY | 11.3 | 11.63 | 11.2 | 11.4 | 11.4 | -0.1 (-0.87%) | 41,032,709 |
| 10 Apr 2023 | CNY | 11.09 | 11.59 | 10.77 | 11.5 | 11.5 | +0.55 (+5.02%) | 93,175,749 |
| 7 Apr 2023 | CNY | 10 | 10.95 | 10 | 10.95 | 10.95 | +1 (+10.05%) | 77,145,731 |
| 6 Apr 2023 | CNY | 10 | 10.12 | 9.91 | 9.95 | 9.95 | -0.05 (-0.50%) | 19,160,800 |
| 4 Apr 2023 | CNY | 10.13 | 10.16 | 9.89 | 10 | 10 | -0.14 (-1.38%) | 23,101,044 |
| 3 Apr 2023 | CNY | 10.2 | 10.28 | 10.06 | 10.14 | 10.14 | -0.11 (-1.07%) | 21,395,050 |
| 31 Mar 2023 | CNY | 9.93 | 10.28 | 9.87 | 10.25 | 10.25 | +0.4 (+4.06%) | 32,581,297 |
| 30 Mar 2023 | CNY | 10.03 | 10.13 | 9.8 | 9.85 | 9.85 | -0.25 (-2.48%) | 34,603,650 |
| 29 Mar 2023 | CNY | 10.26 | 10.31 | 9.93 | 10.1 | 10.1 | -0.16 (-1.56%) | 24,501,308 |
| 28 Mar 2023 | CNY | 10.22 | 10.4 | 10.19 | 10.26 | 10.26 | +0.06 (+0.59%) | 18,505,816 |
| 27 Mar 2023 | CNY | 10.18 | 10.37 | 10.1 | 10.2 | 10.2 | -0.04 (-0.39%) | 18,366,277 |
| 24 Mar 2023 | CNY | 10.48 | 10.64 | 10.17 | 10.24 | 10.24 | -0.12 (-1.16%) | 23,795,533 |
| 23 Mar 2023 | CNY | 10.42 | 10.59 | 10.32 | 10.36 | 10.36 | -0.1 (-0.96%) | 16,311,307 |
| 22 Mar 2023 | CNY | 10.55 | 10.65 | 10.32 | 10.46 | 10.46 | -0.09 (-0.85%) | 23,944,441 |
| 21 Mar 2023 | CNY | 10.23 | 10.6 | 10.13 | 10.55 | 10.55 | +0.37 (+3.63%) | 42,394,871 |
| 20 Mar 2023 | CNY | 11.06 | 11.06 | 10.09 | 10.18 | 10.18 | -0.87 (-7.87%) | 73,260,343 |
| 17 Mar 2023 | CNY | 11.51 | 11.53 | 11.01 | 11.05 | 11.05 | -0.36 (-3.16%) | 46,161,260 |
| 16 Mar 2023 | CNY | 11.45 | 11.8 | 11.34 | 11.41 | 11.41 | -0.11 (-0.95%) | 25,370,720 |
| 15 Mar 2023 | CNY | 11.67 | 11.88 | 11.48 | 11.52 | 11.52 | -0.12 (-1.03%) | 25,445,996 |
| 14 Mar 2023 | CNY | 11.56 | 11.74 | 11.43 | 11.64 | 11.64 | +0.12 (+1.04%) | 26,129,745 |
| 13 Mar 2023 | CNY | 11.7 | 11.7 | 11.38 | 11.52 | 11.52 | -0.23 (-1.96%) | 29,805,347 |
| 10 Mar 2023 | CNY | 11.42 | 11.95 | 11.18 | 11.75 | 11.75 | +0.3 (+2.62%) | 42,510,519 |
| 9 Mar 2023 | CNY | 11.51 | 11.73 | 11.38 | 11.45 | 11.45 | -0.05 (-0.43%) | 29,702,229 |
| 8 Mar 2023 | CNY | 11.57 | 11.6 | 11.36 | 11.5 | 11.5 | -0.05 (-0.43%) | 25,785,792 |
| 7 Mar 2023 | CNY | 12.14 | 12.15 | 11.53 | 11.55 | 11.55 | -0.55 (-4.55%) | 33,068,276 |
