| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 9.57 | 9.81 | 9.5 | 9.76 | 9.76 | +0.19 (+1.99%) | 16,973,621 |
| 4 Apr 2023 | CNY | 9.54 | 9.61 | 9.48 | 9.57 | 9.57 | 0.0 (0.0%) | 9,819,200 |
| 3 Apr 2023 | CNY | 9.29 | 9.64 | 9.27 | 9.57 | 9.57 | +0.31 (+3.35%) | 17,543,833 |
| 31 Mar 2023 | CNY | 9.28 | 9.3 | 9.17 | 9.26 | 9.26 | +0.02 (+0.22%) | 5,779,599 |
| 30 Mar 2023 | CNY | 9.26 | 9.32 | 9.16 | 9.24 | 9.24 | +0.02 (+0.22%) | 7,012,652 |
| 29 Mar 2023 | CNY | 9.33 | 9.36 | 9.14 | 9.22 | 9.22 | -0.1 (-1.07%) | 8,390,228 |
| 28 Mar 2023 | CNY | 9.55 | 9.59 | 9.3 | 9.32 | 9.32 | -0.29 (-3.02%) | 12,655,673 |
| 27 Mar 2023 | CNY | 9.6 | 9.72 | 9.46 | 9.61 | 9.61 | +0.01 (+0.10%) | 14,010,643 |
| 24 Mar 2023 | CNY | 9.7 | 9.72 | 9.53 | 9.6 | 9.6 | -0.18 (-1.84%) | 18,139,536 |
| 23 Mar 2023 | CNY | 9.44 | 9.78 | 9.36 | 9.78 | 9.78 | +0.35 (+3.71%) | 26,214,631 |
| 22 Mar 2023 | CNY | 9.35 | 9.44 | 9.28 | 9.43 | 9.43 | +0.09 (+0.96%) | 11,635,228 |
| 21 Mar 2023 | CNY | 9.2 | 9.36 | 9.2 | 9.34 | 9.34 | +0.2 (+2.19%) | 11,277,264 |
| 20 Mar 2023 | CNY | 9.28 | 9.28 | 9.12 | 9.14 | 9.14 | -0.11 (-1.19%) | 6,101,375 |
| 17 Mar 2023 | CNY | 9.12 | 9.3 | 9.09 | 9.25 | 9.25 | +0.16 (+1.76%) | 9,329,065 |
| 16 Mar 2023 | CNY | 9.21 | 9.32 | 9.05 | 9.09 | 9.09 | -0.21 (-2.26%) | 7,940,911 |
| 15 Mar 2023 | CNY | 9.17 | 9.42 | 9.13 | 9.3 | 9.3 | +0.22 (+2.42%) | 12,331,017 |
| 14 Mar 2023 | CNY | 9.17 | 9.17 | 8.87 | 9.08 | 9.08 | -0.09 (-0.98%) | 9,069,905 |
| 13 Mar 2023 | CNY | 9.16 | 9.22 | 9.02 | 9.17 | 9.17 | -0.04 (-0.43%) | 6,717,680 |
| 10 Mar 2023 | CNY | 9.2 | 9.31 | 9.14 | 9.21 | 9.21 | -0.07 (-0.75%) | 7,812,756 |
| 9 Mar 2023 | CNY | 9.32 | 9.33 | 9.19 | 9.28 | 9.28 | -0.01 (-0.11%) | 6,377,600 |
| 8 Mar 2023 | CNY | 9.04 | 9.32 | 8.99 | 9.29 | 9.29 | +0.19 (+2.09%) | 12,103,386 |
| 7 Mar 2023 | CNY | 9.38 | 9.45 | 9.1 | 9.1 | 9.1 | -0.3 (-3.19%) | 14,625,802 |
| 6 Mar 2023 | CNY | 9.4 | 9.54 | 9.35 | 9.4 | 9.4 | 0.0 (0.0%) | 16,730,811 |
| 3 Mar 2023 | CNY | 9.27 | 9.49 | 9.26 | 9.4 | 9.4 | +0.18 (+1.95%) | 21,190,384 |
| 2 Mar 2023 | CNY | 9.17 | 9.36 | 9.16 | 9.22 | 9.22 | +0.05 (+0.55%) | 11,809,825 |
| 1 Mar 2023 | CNY | 9.08 | 9.25 | 9.04 | 9.17 | 9.17 | +0.12 (+1.33%) | 10,485,249 |
| 28 Feb 2023 | CNY | 9.05 | 9.18 | 8.96 | 9.05 | 9.05 | -0.24 (-2.58%) | 16,629,218 |
| 27 Feb 2023 | CNY | 9.19 | 9.29 | 9.08 | 9.29 | 9.29 | +0.07 (+0.76%) | 10,478,313 |
| 24 Feb 2023 | CNY | 9.17 | 9.28 | 9.17 | 9.22 | 9.22 | +0.01 (+0.11%) | 8,672,136 |
| 23 Feb 2023 | CNY | 9.29 | 9.32 | 9.11 | 9.21 | 9.21 | -0.07 (-0.75%) | 9,124,313 |
