| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 9.93 | 9.93 | 9.75 | 9.78 | 9.78 | -0.09 (-0.91%) | 3,677,400 |
| 27 Mar 2023 | CNY | 9.97 | 9.98 | 9.73 | 9.87 | 9.87 | -0.03 (-0.30%) | 4,652,034 |
| 24 Mar 2023 | CNY | 9.79 | 9.9 | 9.78 | 9.9 | 9.9 | +0.11 (+1.12%) | 3,507,401 |
| 23 Mar 2023 | CNY | 9.91 | 10.02 | 9.79 | 9.79 | 9.79 | -0.12 (-1.21%) | 5,232,100 |
| 22 Mar 2023 | CNY | 10.05 | 10.07 | 9.85 | 9.91 | 9.91 | -0.11 (-1.10%) | 5,305,700 |
| 21 Mar 2023 | CNY | 9.9 | 10.02 | 9.8 | 10.02 | 10.02 | +0.15 (+1.52%) | 4,671,700 |
| 20 Mar 2023 | CNY | 9.92 | 9.93 | 9.73 | 9.87 | 9.87 | +0.01 (+0.10%) | 5,433,000 |
| 17 Mar 2023 | CNY | 9.89 | 9.93 | 9.8 | 9.86 | 9.86 | +0.06 (+0.61%) | 4,611,900 |
| 16 Mar 2023 | CNY | 10.1 | 10.1 | 9.77 | 9.8 | 9.8 | -0.33 (-3.26%) | 6,522,209 |
| 15 Mar 2023 | CNY | 9.92 | 10.21 | 9.92 | 10.13 | 10.13 | +0.2 (+2.01%) | 5,705,400 |
| 14 Mar 2023 | CNY | 10.27 | 10.29 | 9.9 | 9.93 | 9.93 | -0.23 (-2.26%) | 7,702,600 |
| 13 Mar 2023 | CNY | 10.05 | 10.25 | 10.03 | 10.16 | 10.16 | -0.17 (-1.65%) | 6,231,599 |
| 10 Mar 2023 | CNY | 10.51 | 10.51 | 10.27 | 10.33 | 10.33 | -0.23 (-2.18%) | 7,754,543 |
| 9 Mar 2023 | CNY | 10.6 | 10.76 | 10.45 | 10.56 | 10.56 | -0.14 (-1.31%) | 8,535,662 |
| 8 Mar 2023 | CNY | 10.63 | 10.83 | 10.55 | 10.7 | 10.7 | -0.09 (-0.83%) | 10,505,754 |
| 7 Mar 2023 | CNY | 10.83 | 11.19 | 10.77 | 10.79 | 10.79 | -0.15 (-1.37%) | 16,555,954 |
| 6 Mar 2023 | CNY | 10.99 | 11.28 | 10.8 | 10.94 | 10.94 | -0.1 (-0.91%) | 21,553,099 |
| 3 Mar 2023 | CNY | 10.43 | 11.6 | 10.41 | 11.04 | 11.04 | +0.4 (+3.76%) | 33,547,563 |
| 2 Mar 2023 | CNY | 10.53 | 10.78 | 10.46 | 10.64 | 10.64 | +0.27 (+2.60%) | 21,346,554 |
| 1 Mar 2023 | CNY | 10.23 | 10.39 | 10.18 | 10.37 | 10.37 | +0.14 (+1.37%) | 9,304,700 |
| 28 Feb 2023 | CNY | 10.38 | 10.4 | 10.11 | 10.23 | 10.23 | -0.03 (-0.29%) | 10,979,800 |
| 27 Feb 2023 | CNY | 10.68 | 10.7 | 10.23 | 10.26 | 10.26 | -0.22 (-2.10%) | 13,779,447 |
| 24 Feb 2023 | CNY | 10.79 | 11.05 | 10.38 | 10.48 | 10.48 | -0.23 (-2.15%) | 17,438,300 |
| 23 Feb 2023 | CNY | 11.21 | 11.34 | 10.61 | 10.71 | 10.71 | -0.65 (-5.72%) | 24,266,776 |
| 22 Feb 2023 | CNY | 10.95 | 11.65 | 10.82 | 11.36 | 11.36 | +0.27 (+2.43%) | 30,352,802 |
| 21 Feb 2023 | CNY | 10.95 | 11.32 | 10.77 | 11.09 | 11.09 | -0.06 (-0.54%) | 22,372,030 |
| 20 Feb 2023 | CNY | 10.78 | 11.33 | 10.48 | 11.15 | 11.15 | -0.06 (-0.54%) | 31,766,175 |
| 17 Feb 2023 | CNY | 11.21 | 11.79 | 11.21 | 11.21 | 11.21 | -1.24 (-9.96%) | 40,650,397 |
| 16 Feb 2023 | CNY | 11.78 | 12.78 | 11.02 | 12.45 | 12.45 | +0.83 (+7.14%) | 72,020,610 |
| 15 Feb 2023 | CNY | 11.5 | 11.62 | 11.3 | 11.62 | 11.62 | +1.06 (+10.04%) | 16,421,422 |
