| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 10.14 | 10.15 | 9.95 | 10.05 | 10.05 | -0.09 (-0.89%) | 3,417,300 |
| 17 Apr 2023 | CNY | 10.12 | 10.23 | 10.04 | 10.14 | 10.14 | +0.04 (+0.40%) | 4,018,100 |
| 14 Apr 2023 | CNY | 10.1 | 10.16 | 10 | 10.1 | 10.1 | 0.0 (0.0%) | 2,865,584 |
| 13 Apr 2023 | CNY | 10.18 | 10.25 | 10.08 | 10.1 | 10.1 | -0.08 (-0.79%) | 3,811,490 |
| 12 Apr 2023 | CNY | 10.14 | 10.25 | 10.09 | 10.18 | 10.18 | +0.12 (+1.19%) | 4,345,448 |
| 11 Apr 2023 | CNY | 10.03 | 10.12 | 9.88 | 10.06 | 10.06 | +0.15 (+1.51%) | 4,532,879 |
| 10 Apr 2023 | CNY | 10.06 | 10.12 | 9.88 | 9.91 | 9.91 | -0.19 (-1.88%) | 3,555,000 |
| 7 Apr 2023 | CNY | 10.09 | 10.23 | 10.03 | 10.1 | 10.1 | +0.06 (+0.60%) | 3,968,561 |
| 6 Apr 2023 | CNY | 10.22 | 10.22 | 10.03 | 10.04 | 10.04 | -0.12 (-1.18%) | 2,897,942 |
| 4 Apr 2023 | CNY | 10.35 | 10.37 | 10.12 | 10.16 | 10.16 | -0.19 (-1.84%) | 3,321,700 |
| 3 Apr 2023 | CNY | 10.3 | 10.41 | 10.17 | 10.35 | 10.35 | +0.1 (+0.98%) | 4,622,485 |
| 31 Mar 2023 | CNY | 10.12 | 10.29 | 10.09 | 10.25 | 10.25 | +0.2 (+1.99%) | 4,111,478 |
| 30 Mar 2023 | CNY | 10.11 | 10.14 | 10.01 | 10.05 | 10.05 | -0.04 (-0.40%) | 2,813,800 |
| 29 Mar 2023 | CNY | 10.19 | 10.26 | 10.01 | 10.09 | 10.09 | -0.07 (-0.69%) | 2,733,110 |
| 28 Mar 2023 | CNY | 10.22 | 10.29 | 10.14 | 10.16 | 10.16 | -0.03 (-0.29%) | 3,088,828 |
| 27 Mar 2023 | CNY | 10.17 | 10.35 | 10.08 | 10.19 | 10.19 | +0.02 (+0.20%) | 3,866,063 |
| 24 Mar 2023 | CNY | 10.19 | 10.22 | 10.1 | 10.17 | 10.17 | 0.0 (0.0%) | 2,768,300 |
| 23 Mar 2023 | CNY | 10.07 | 10.18 | 10.01 | 10.17 | 10.17 | +0.08 (+0.79%) | 3,004,800 |
| 22 Mar 2023 | CNY | 10.05 | 10.14 | 10.01 | 10.09 | 10.09 | +0.05 (+0.50%) | 2,987,500 |
| 21 Mar 2023 | CNY | 9.83 | 10.06 | 9.73 | 10.04 | 10.04 | +0.26 (+2.66%) | 4,026,600 |
| 20 Mar 2023 | CNY | 9.88 | 9.88 | 9.66 | 9.78 | 9.78 | -0.07 (-0.71%) | 3,362,500 |
| 17 Mar 2023 | CNY | 9.74 | 9.91 | 9.64 | 9.85 | 9.85 | +0.22 (+2.28%) | 3,644,647 |
| 16 Mar 2023 | CNY | 9.78 | 9.92 | 9.57 | 9.63 | 9.63 | -0.2 (-2.03%) | 3,514,785 |
| 15 Mar 2023 | CNY | 9.67 | 9.92 | 9.66 | 9.83 | 9.83 | +0.27 (+2.82%) | 3,790,697 |
| 14 Mar 2023 | CNY | 9.84 | 9.84 | 9.44 | 9.56 | 9.56 | -0.28 (-2.85%) | 3,852,600 |
| 13 Mar 2023 | CNY | 9.75 | 9.88 | 9.66 | 9.84 | 9.84 | +0.08 (+0.82%) | 3,197,101 |
| 10 Mar 2023 | CNY | 9.83 | 9.95 | 9.71 | 9.76 | 9.76 | -0.15 (-1.51%) | 2,912,000 |
| 9 Mar 2023 | CNY | 9.95 | 10.02 | 9.88 | 9.91 | 9.91 | -0.04 (-0.40%) | 2,419,200 |
| 8 Mar 2023 | CNY | 9.88 | 9.99 | 9.81 | 9.95 | 9.95 | +0.07 (+0.71%) | 2,748,300 |
| 7 Mar 2023 | CNY | 10.21 | 10.22 | 9.86 | 9.88 | 9.88 | -0.31 (-3.04%) | 4,873,749 |
