| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2023 | CNY | 10.3 | 10.33 | 10.07 | 10.18 | 10.18 | -0.11 (-1.07%) | 5,289,797 |
| 10 Apr 2023 | CNY | 10.17 | 10.31 | 10.1 | 10.29 | 10.29 | +0.18 (+1.78%) | 6,704,014 |
| 7 Apr 2023 | CNY | 10.06 | 10.17 | 10.03 | 10.11 | 10.11 | +0.05 (+0.50%) | 3,061,800 |
| 6 Apr 2023 | CNY | 10.15 | 10.15 | 10.01 | 10.06 | 10.06 | -0.1 (-0.98%) | 4,730,600 |
| 4 Apr 2023 | CNY | 10.3 | 10.3 | 10.13 | 10.16 | 10.16 | -0.16 (-1.55%) | 5,274,600 |
| 3 Apr 2023 | CNY | 10.22 | 10.32 | 10.17 | 10.32 | 10.32 | +0.1 (+0.98%) | 4,215,010 |
| 31 Mar 2023 | CNY | 10.22 | 10.25 | 10.16 | 10.22 | 10.22 | +0.06 (+0.59%) | 2,816,246 |
| 30 Mar 2023 | CNY | 10.3 | 10.32 | 10.1 | 10.16 | 10.16 | -0.18 (-1.74%) | 4,849,253 |
| 29 Mar 2023 | CNY | 10.3 | 10.43 | 10.28 | 10.34 | 10.34 | +0.09 (+0.88%) | 4,233,742 |
| 28 Mar 2023 | CNY | 10.34 | 10.42 | 10.24 | 10.25 | 10.25 | -0.11 (-1.06%) | 4,712,019 |
| 27 Mar 2023 | CNY | 10.43 | 10.45 | 10.28 | 10.36 | 10.36 | -0.08 (-0.77%) | 4,897,502 |
| 24 Mar 2023 | CNY | 10.55 | 10.56 | 10.42 | 10.44 | 10.44 | -0.08 (-0.76%) | 4,617,498 |
| 23 Mar 2023 | CNY | 10.6 | 10.6 | 10.47 | 10.52 | 10.52 | -0.07 (-0.66%) | 3,781,592 |
| 22 Mar 2023 | CNY | 10.61 | 10.65 | 10.53 | 10.59 | 10.59 | -0.02 (-0.19%) | 4,035,188 |
| 21 Mar 2023 | CNY | 10.53 | 10.62 | 10.49 | 10.61 | 10.61 | +0.09 (+0.86%) | 3,772,060 |
| 20 Mar 2023 | CNY | 10.5 | 10.62 | 10.39 | 10.52 | 10.52 | -0.02 (-0.19%) | 4,997,629 |
| 17 Mar 2023 | CNY | 10.56 | 10.64 | 10.5 | 10.54 | 10.54 | +0.03 (+0.29%) | 3,729,500 |
| 16 Mar 2023 | CNY | 10.63 | 10.7 | 10.5 | 10.51 | 10.51 | -0.21 (-1.96%) | 4,671,207 |
| 15 Mar 2023 | CNY | 10.51 | 10.8 | 10.51 | 10.72 | 10.72 | +0.22 (+2.10%) | 5,332,388 |
| 14 Mar 2023 | CNY | 10.72 | 10.76 | 10.46 | 10.5 | 10.5 | -0.26 (-2.42%) | 6,640,000 |
| 13 Mar 2023 | CNY | 10.7 | 10.87 | 10.68 | 10.76 | 10.76 | -0.03 (-0.28%) | 3,542,405 |
| 10 Mar 2023 | CNY | 10.9 | 10.91 | 10.74 | 10.79 | 10.79 | -0.12 (-1.10%) | 4,633,894 |
| 9 Mar 2023 | CNY | 11 | 11 | 10.9 | 10.91 | 10.91 | -0.06 (-0.55%) | 3,834,112 |
| 8 Mar 2023 | CNY | 10.91 | 11.04 | 10.9 | 10.97 | 10.97 | -0.03 (-0.27%) | 4,163,897 |
| 7 Mar 2023 | CNY | 11.15 | 11.21 | 10.98 | 11 | 11 | -0.21 (-1.87%) | 8,624,443 |
| 6 Mar 2023 | CNY | 11.18 | 11.24 | 11.09 | 11.21 | 11.21 | +0.03 (+0.27%) | 6,353,188 |
| 3 Mar 2023 | CNY | 11.19 | 11.24 | 11.09 | 11.18 | 11.18 | +0.01 (+0.09%) | 6,610,752 |
| 2 Mar 2023 | CNY | 11.27 | 11.27 | 11.14 | 11.17 | 11.17 | -0.11 (-0.98%) | 9,409,600 |
| 1 Mar 2023 | CNY | 11.29 | 11.29 | 11.16 | 11.28 | 11.28 | -0.04 (-0.35%) | 11,250,191 |
| 28 Feb 2023 | CNY | 11.47 | 11.5 | 11.13 | 11.32 | 11.32 | -0.2 (-1.74%) | 19,342,948 |
