| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 10.62 | 10.63 | 10.2 | 10.29 | 10.29 | -0.35 (-3.29%) | 27,096,268 |
| 4 Apr 2023 | CNY | 10.75 | 10.84 | 10.56 | 10.64 | 10.64 | -0.03 (-0.28%) | 32,389,510 |
| 3 Apr 2023 | CNY | 9.95 | 10.93 | 9.92 | 10.67 | 10.67 | +0.73 (+7.34%) | 53,703,290 |
| 31 Mar 2023 | CNY | 10.04 | 10.05 | 9.85 | 9.94 | 9.94 | -0.08 (-0.80%) | 15,177,997 |
| 30 Mar 2023 | CNY | 10.2 | 10.2 | 9.91 | 10.02 | 10.02 | -0.21 (-2.05%) | 17,470,727 |
| 29 Mar 2023 | CNY | 10.33 | 10.4 | 10.13 | 10.23 | 10.23 | -0.12 (-1.16%) | 16,642,312 |
| 28 Mar 2023 | CNY | 10.27 | 10.58 | 10.26 | 10.35 | 10.35 | +0.06 (+0.58%) | 22,799,994 |
| 27 Mar 2023 | CNY | 10.46 | 10.48 | 10.15 | 10.29 | 10.29 | -0.2 (-1.91%) | 21,549,526 |
| 24 Mar 2023 | CNY | 10.43 | 10.6 | 10.37 | 10.49 | 10.49 | +0.04 (+0.38%) | 21,340,100 |
| 23 Mar 2023 | CNY | 10.26 | 10.47 | 10.25 | 10.45 | 10.45 | +0.11 (+1.06%) | 18,542,031 |
| 22 Mar 2023 | CNY | 10.42 | 10.5 | 10.25 | 10.34 | 10.34 | -0.14 (-1.34%) | 22,843,502 |
| 21 Mar 2023 | CNY | 10.21 | 10.56 | 10.16 | 10.48 | 10.48 | +0.51 (+5.12%) | 33,834,790 |
| 20 Mar 2023 | CNY | 10.32 | 10.33 | 9.93 | 9.97 | 9.97 | -0.3 (-2.92%) | 23,583,268 |
| 17 Mar 2023 | CNY | 10.19 | 10.35 | 10.13 | 10.27 | 10.27 | +0.22 (+2.19%) | 16,176,246 |
| 16 Mar 2023 | CNY | 10.27 | 10.32 | 10.02 | 10.05 | 10.05 | -0.3 (-2.90%) | 17,806,998 |
| 15 Mar 2023 | CNY | 10.41 | 10.48 | 10.29 | 10.35 | 10.35 | -0.14 (-1.33%) | 20,123,311 |
| 14 Mar 2023 | CNY | 10.26 | 10.61 | 10.12 | 10.49 | 10.49 | +0.21 (+2.04%) | 38,539,944 |
| 13 Mar 2023 | CNY | 10.12 | 10.33 | 10.12 | 10.28 | 10.28 | +0.05 (+0.49%) | 16,646,857 |
| 10 Mar 2023 | CNY | 10.36 | 10.48 | 10.2 | 10.23 | 10.23 | -0.2 (-1.92%) | 21,499,591 |
| 9 Mar 2023 | CNY | 10.51 | 10.53 | 10.28 | 10.43 | 10.43 | -0.05 (-0.48%) | 18,978,281 |
| 8 Mar 2023 | CNY | 10.23 | 10.52 | 10.22 | 10.48 | 10.48 | +0.23 (+2.24%) | 26,570,761 |
| 7 Mar 2023 | CNY | 10.75 | 10.78 | 10.23 | 10.25 | 10.25 | -0.6 (-5.53%) | 39,743,384 |
| 6 Mar 2023 | CNY | 10.78 | 11.04 | 10.63 | 10.85 | 10.85 | +0.19 (+1.78%) | 41,212,476 |
| 3 Mar 2023 | CNY | 10.58 | 10.78 | 10.58 | 10.66 | 10.66 | +0.09 (+0.85%) | 28,761,329 |
| 2 Mar 2023 | CNY | 10.75 | 10.89 | 10.54 | 10.57 | 10.57 | -0.26 (-2.40%) | 39,290,856 |
| 1 Mar 2023 | CNY | 10.87 | 10.91 | 10.56 | 10.83 | 10.83 | -0.07 (-0.64%) | 44,184,884 |
| 28 Feb 2023 | CNY | 10.99 | 11.08 | 10.69 | 10.9 | 10.9 | -0.35 (-3.11%) | 53,013,495 |
| 27 Feb 2023 | CNY | 10.56 | 11.46 | 10.5 | 11.25 | 11.25 | +0.66 (+6.23%) | 83,441,030 |
| 24 Feb 2023 | CNY | 10.06 | 10.88 | 9.92 | 10.59 | 10.59 | +0.49 (+4.85%) | 77,467,963 |
| 23 Feb 2023 | CNY | 10.05 | 10.35 | 9.9 | 10.1 | 10.1 | +0.02 (+0.20%) | 50,532,492 |
