| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 9.54 | 9.57 | 9.19 | 9.2 | 9.2 | -0.34 (-3.56%) | 13,392,615 |
| 7 Apr 2023 | CNY | 9.37 | 9.58 | 9.34 | 9.54 | 9.54 | +0.17 (+1.81%) | 9,826,279 |
| 6 Apr 2023 | CNY | 9.45 | 9.45 | 9.32 | 9.37 | 9.37 | -0.12 (-1.26%) | 9,604,274 |
| 4 Apr 2023 | CNY | 9.71 | 9.75 | 9.41 | 9.49 | 9.49 | -0.29 (-2.97%) | 14,980,600 |
| 3 Apr 2023 | CNY | 9.61 | 9.78 | 9.49 | 9.78 | 9.78 | +0.17 (+1.77%) | 15,776,036 |
| 31 Mar 2023 | CNY | 9.52 | 9.74 | 9.48 | 9.61 | 9.61 | +0.08 (+0.84%) | 9,189,966 |
| 30 Mar 2023 | CNY | 9.6 | 9.64 | 9.35 | 9.53 | 9.53 | -0.12 (-1.24%) | 12,207,345 |
| 29 Mar 2023 | CNY | 9.66 | 9.76 | 9.48 | 9.65 | 9.65 | -0.01 (-0.10%) | 13,163,803 |
| 28 Mar 2023 | CNY | 9.99 | 10.01 | 9.63 | 9.66 | 9.66 | -0.33 (-3.30%) | 17,905,144 |
| 27 Mar 2023 | CNY | 10.1 | 10.19 | 9.86 | 9.99 | 9.99 | -0.14 (-1.38%) | 22,425,807 |
| 24 Mar 2023 | CNY | 9.86 | 10.19 | 9.72 | 10.13 | 10.13 | +0.28 (+2.84%) | 35,574,763 |
| 23 Mar 2023 | CNY | 9.87 | 9.9 | 9.74 | 9.85 | 9.85 | -0.06 (-0.61%) | 16,199,730 |
| 22 Mar 2023 | CNY | 9.68 | 9.95 | 9.66 | 9.91 | 9.91 | +0.21 (+2.16%) | 26,475,363 |
| 21 Mar 2023 | CNY | 9.61 | 9.73 | 9.5 | 9.7 | 9.7 | -0.02 (-0.21%) | 15,538,836 |
| 20 Mar 2023 | CNY | 9.41 | 9.76 | 9.36 | 9.72 | 9.72 | +0.29 (+3.08%) | 23,680,372 |
| 17 Mar 2023 | CNY | 9.34 | 9.56 | 9.29 | 9.43 | 9.43 | +0.15 (+1.62%) | 13,964,822 |
| 16 Mar 2023 | CNY | 9.62 | 9.64 | 9.24 | 9.28 | 9.28 | -0.34 (-3.53%) | 15,030,457 |
| 15 Mar 2023 | CNY | 9.55 | 9.83 | 9.55 | 9.62 | 9.62 | -0.02 (-0.21%) | 14,568,437 |
| 14 Mar 2023 | CNY | 9.49 | 9.9 | 9.47 | 9.64 | 9.64 | +0.15 (+1.58%) | 18,324,398 |
| 13 Mar 2023 | CNY | 9.65 | 9.65 | 9.32 | 9.49 | 9.49 | -0.08 (-0.84%) | 16,150,349 |
| 10 Mar 2023 | CNY | 10 | 10.05 | 9.57 | 9.57 | 9.57 | -0.5 (-4.97%) | 26,898,604 |
| 9 Mar 2023 | CNY | 10.16 | 10.2 | 9.92 | 10.07 | 10.07 | -0.19 (-1.85%) | 30,800,828 |
| 8 Mar 2023 | CNY | 9.8 | 10.48 | 9.73 | 10.26 | 10.26 | +0.37 (+3.74%) | 52,563,280 |
| 7 Mar 2023 | CNY | 9.73 | 9.96 | 9.6 | 9.89 | 9.89 | +0.21 (+2.17%) | 29,915,396 |
| 6 Mar 2023 | CNY | 9.78 | 9.82 | 9.64 | 9.68 | 9.68 | -0.1 (-1.02%) | 9,733,360 |
| 3 Mar 2023 | CNY | 9.84 | 9.86 | 9.7 | 9.78 | 9.78 | -0.02 (-0.20%) | 11,605,583 |
| 2 Mar 2023 | CNY | 9.87 | 9.93 | 9.77 | 9.8 | 9.8 | -0.1 (-1.01%) | 15,856,983 |
| 1 Mar 2023 | CNY | 9.58 | 9.94 | 9.55 | 9.9 | 9.9 | +0.32 (+3.34%) | 25,583,139 |
| 28 Feb 2023 | CNY | 9.52 | 9.64 | 9.42 | 9.58 | 9.58 | +0.13 (+1.38%) | 12,508,124 |
| 27 Feb 2023 | CNY | 9.67 | 9.72 | 9.43 | 9.45 | 9.45 | -0.2 (-2.07%) | 13,207,339 |
