| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 10.24 | 10.28 | 10.06 | 10.11 | 10.11 | -0.12 (-1.17%) | 3,075,974 |
| 4 Apr 2023 | CNY | 10.29 | 10.29 | 10.2 | 10.23 | 10.23 | +0.03 (+0.29%) | 2,555,510 |
| 3 Apr 2023 | CNY | 10.22 | 10.22 | 10.15 | 10.2 | 10.2 | +0.02 (+0.20%) | 2,308,254 |
| 31 Mar 2023 | CNY | 10.17 | 10.2 | 10.12 | 10.18 | 10.18 | +0.06 (+0.59%) | 1,801,100 |
| 30 Mar 2023 | CNY | 10.1 | 10.14 | 9.98 | 10.12 | 10.12 | +0.05 (+0.50%) | 2,581,525 |
| 29 Mar 2023 | CNY | 10.29 | 10.33 | 10.05 | 10.07 | 10.07 | -0.22 (-2.14%) | 5,533,754 |
| 28 Mar 2023 | CNY | 10.49 | 10.54 | 10.26 | 10.29 | 10.29 | -0.26 (-2.46%) | 5,175,091 |
| 27 Mar 2023 | CNY | 10.5 | 10.55 | 10.41 | 10.55 | 10.55 | +0.08 (+0.76%) | 3,574,846 |
| 24 Mar 2023 | CNY | 10.6 | 10.6 | 10.45 | 10.47 | 10.47 | -0.08 (-0.76%) | 4,254,494 |
| 23 Mar 2023 | CNY | 10.47 | 10.56 | 10.42 | 10.55 | 10.55 | +0.04 (+0.38%) | 4,283,447 |
| 22 Mar 2023 | CNY | 10.69 | 10.77 | 10.51 | 10.51 | 10.51 | -0.22 (-2.05%) | 7,772,625 |
| 21 Mar 2023 | CNY | 10.59 | 10.74 | 10.53 | 10.73 | 10.73 | +0.12 (+1.13%) | 4,911,546 |
| 20 Mar 2023 | CNY | 10.83 | 10.83 | 10.51 | 10.61 | 10.61 | -0.22 (-2.03%) | 6,915,900 |
| 17 Mar 2023 | CNY | 11.02 | 11.12 | 10.82 | 10.83 | 10.83 | -0.14 (-1.28%) | 11,358,600 |
| 16 Mar 2023 | CNY | 10.82 | 10.98 | 10.73 | 10.97 | 10.97 | +0.05 (+0.46%) | 11,633,700 |
| 15 Mar 2023 | CNY | 10.66 | 10.97 | 10.51 | 10.92 | 10.92 | +0.25 (+2.34%) | 11,043,596 |
| 14 Mar 2023 | CNY | 10.71 | 10.73 | 10.46 | 10.67 | 10.67 | -0.12 (-1.11%) | 6,216,381 |
| 13 Mar 2023 | CNY | 10.71 | 10.91 | 10.62 | 10.79 | 10.79 | +0.02 (+0.19%) | 7,864,800 |
| 10 Mar 2023 | CNY | 10.35 | 10.8 | 10.31 | 10.77 | 10.77 | +0.29 (+2.77%) | 11,532,345 |
| 9 Mar 2023 | CNY | 10.43 | 10.8 | 10.43 | 10.48 | 10.48 | +0.06 (+0.58%) | 5,448,300 |
| 8 Mar 2023 | CNY | 10.28 | 10.46 | 10.25 | 10.42 | 10.42 | -0.15 (-1.42%) | 5,438,860 |
| 7 Mar 2023 | CNY | 10.68 | 11.03 | 10.51 | 10.57 | 10.57 | -0.21 (-1.95%) | 10,342,255 |
| 6 Mar 2023 | CNY | 10.29 | 10.85 | 10.29 | 10.78 | 10.78 | +0.49 (+4.76%) | 13,311,977 |
| 3 Mar 2023 | CNY | 10.38 | 10.4 | 10.25 | 10.29 | 10.29 | -0.09 (-0.87%) | 3,561,700 |
| 2 Mar 2023 | CNY | 10.49 | 10.56 | 10.36 | 10.38 | 10.38 | -0.11 (-1.05%) | 3,963,500 |
| 1 Mar 2023 | CNY | 10.45 | 10.49 | 10.35 | 10.49 | 10.49 | +0.05 (+0.48%) | 3,394,800 |
| 28 Feb 2023 | CNY | 10.41 | 10.45 | 10.34 | 10.44 | 10.44 | +0.1 (+0.97%) | 2,680,500 |
| 27 Feb 2023 | CNY | 10.39 | 10.56 | 10.27 | 10.34 | 10.34 | -0.15 (-1.43%) | 5,060,300 |
| 24 Feb 2023 | CNY | 10.47 | 10.5 | 10.36 | 10.49 | 10.49 | +0.06 (+0.58%) | 3,832,870 |
| 23 Feb 2023 | CNY | 10.6 | 10.64 | 10.39 | 10.43 | 10.43 | -0.16 (-1.51%) | 7,165,217 |
