| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2023 | CNY | 9.96 | 10 | 9.51 | 9.69 | 9.69 | -0.31 (-3.10%) | 14,136,469 |
| 24 Apr 2023 | CNY | 9.88 | 10.12 | 9.71 | 10 | 10 | +0.14 (+1.42%) | 16,124,300 |
| 21 Apr 2023 | CNY | 10.16 | 10.3 | 9.86 | 9.86 | 9.86 | -0.35 (-3.43%) | 14,482,190 |
| 20 Apr 2023 | CNY | 10.28 | 10.28 | 10.01 | 10.21 | 10.21 | -0.09 (-0.87%) | 13,362,957 |
| 19 Apr 2023 | CNY | 10.26 | 10.36 | 10.16 | 10.3 | 10.3 | -0.03 (-0.29%) | 11,591,242 |
| 18 Apr 2023 | CNY | 10.44 | 10.47 | 10.24 | 10.33 | 10.33 | -0.09 (-0.86%) | 9,575,400 |
| 17 Apr 2023 | CNY | 10.25 | 10.45 | 10.25 | 10.42 | 10.42 | +0.08 (+0.77%) | 11,368,604 |
| 14 Apr 2023 | CNY | 10.27 | 10.56 | 10.25 | 10.34 | 10.34 | +0.11 (+1.08%) | 16,955,492 |
| 13 Apr 2023 | CNY | 10.34 | 10.45 | 10.2 | 10.23 | 10.23 | -0.11 (-1.06%) | 11,540,970 |
| 12 Apr 2023 | CNY | 10.41 | 10.56 | 10.31 | 10.34 | 10.34 | -0.1 (-0.96%) | 9,592,406 |
| 11 Apr 2023 | CNY | 10.42 | 10.54 | 10.28 | 10.44 | 10.44 | -0.02 (-0.19%) | 11,682,058 |
| 10 Apr 2023 | CNY | 10.55 | 10.64 | 10.4 | 10.46 | 10.46 | -0.09 (-0.85%) | 10,270,276 |
| 7 Apr 2023 | CNY | 10.39 | 10.62 | 10.37 | 10.55 | 10.55 | +0.16 (+1.54%) | 11,501,267 |
| 6 Apr 2023 | CNY | 10.59 | 10.59 | 10.38 | 10.39 | 10.39 | -0.21 (-1.98%) | 13,003,488 |
| 4 Apr 2023 | CNY | 10.8 | 10.82 | 10.53 | 10.6 | 10.6 | -0.25 (-2.30%) | 14,814,095 |
| 3 Apr 2023 | CNY | 10.8 | 10.87 | 10.7 | 10.85 | 10.85 | +0.01 (+0.09%) | 10,845,356 |
| 31 Mar 2023 | CNY | 10.67 | 10.95 | 10.65 | 10.84 | 10.84 | +0.17 (+1.59%) | 15,760,926 |
| 30 Mar 2023 | CNY | 10.62 | 10.77 | 10.5 | 10.67 | 10.67 | +0.05 (+0.47%) | 12,669,091 |
| 29 Mar 2023 | CNY | 10.81 | 10.89 | 10.57 | 10.62 | 10.62 | -0.18 (-1.67%) | 13,681,298 |
| 28 Mar 2023 | CNY | 10.8 | 10.96 | 10.72 | 10.8 | 10.8 | +0.01 (+0.09%) | 14,055,730 |
| 27 Mar 2023 | CNY | 10.85 | 10.92 | 10.75 | 10.79 | 10.79 | -0.07 (-0.64%) | 9,084,761 |
| 24 Mar 2023 | CNY | 11 | 11 | 10.85 | 10.86 | 10.86 | -0.14 (-1.27%) | 12,477,159 |
| 23 Mar 2023 | CNY | 11.02 | 11.06 | 10.96 | 11 | 11 | -0.07 (-0.63%) | 8,449,820 |
| 22 Mar 2023 | CNY | 11.1 | 11.21 | 11.01 | 11.07 | 11.07 | -0.01 (-0.09%) | 11,509,785 |
| 21 Mar 2023 | CNY | 10.85 | 11.1 | 10.81 | 11.08 | 11.08 | +0.25 (+2.31%) | 14,548,697 |
| 20 Mar 2023 | CNY | 10.94 | 11 | 10.81 | 10.83 | 10.83 | -0.12 (-1.10%) | 9,930,617 |
| 17 Mar 2023 | CNY | 10.91 | 11.12 | 10.91 | 10.95 | 10.95 | +0.05 (+0.46%) | 14,180,633 |
| 16 Mar 2023 | CNY | 11.07 | 11.22 | 10.9 | 10.9 | 10.9 | -0.22 (-1.98%) | 14,404,850 |
| 15 Mar 2023 | CNY | 10.92 | 11.2 | 10.92 | 11.12 | 11.12 | +0.16 (+1.46%) | 17,085,579 |
| 14 Mar 2023 | CNY | 11.2 | 11.25 | 10.7 | 10.96 | 10.96 | -0.24 (-2.14%) | 32,207,219 |
