| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 10.82 | 11.61 | 10.72 | 11.4 | 11.4 | +0.56 (+5.17%) | 75,982,587 |
| 3 Apr 2023 | CNY | 10.62 | 10.94 | 10.55 | 10.84 | 10.84 | +0.21 (+1.98%) | 40,714,088 |
| 31 Mar 2023 | CNY | 10.6 | 10.78 | 10.55 | 10.63 | 10.63 | +0.01 (+0.09%) | 28,203,085 |
| 30 Mar 2023 | CNY | 10.68 | 10.8 | 10.56 | 10.62 | 10.62 | -0.08 (-0.75%) | 39,220,390 |
| 29 Mar 2023 | CNY | 11.09 | 11.24 | 10.53 | 10.7 | 10.7 | -0.48 (-4.29%) | 73,219,825 |
| 28 Mar 2023 | CNY | 11.32 | 12.22 | 11.15 | 11.18 | 11.18 | -0.23 (-2.02%) | 94,443,713 |
| 27 Mar 2023 | CNY | 10.96 | 11.6 | 10.75 | 11.41 | 11.41 | +0.33 (+2.98%) | 89,373,425 |
| 24 Mar 2023 | CNY | 11.63 | 11.82 | 10.93 | 11.08 | 11.08 | -0.95 (-7.90%) | 103,040,660 |
| 23 Mar 2023 | CNY | 11.19 | 12.31 | 10.98 | 12.03 | 12.03 | +0.84 (+7.51%) | 125,953,196 |
| 22 Mar 2023 | CNY | 11.08 | 11.3 | 10.78 | 11.19 | 11.19 | -0.34 (-2.95%) | 89,087,116 |
| 21 Mar 2023 | CNY | 11.2 | 12.08 | 10.73 | 11.53 | 11.53 | +0.06 (+0.52%) | 137,932,865 |
| 20 Mar 2023 | CNY | 10.8 | 11.47 | 10.68 | 11.47 | 11.47 | +1.04 (+9.97%) | 142,391,641 |
| 17 Mar 2023 | CNY | 9.5 | 10.43 | 9.42 | 10.43 | 10.43 | +0.95 (+10.02%) | 68,775,509 |
| 16 Mar 2023 | CNY | 9.48 | 9.86 | 9.41 | 9.48 | 9.48 | -0.04 (-0.42%) | 51,647,698 |
| 15 Mar 2023 | CNY | 9.03 | 9.7 | 8.93 | 9.52 | 9.52 | +0.51 (+5.66%) | 54,833,381 |
| 14 Mar 2023 | CNY | 9.13 | 9.36 | 8.91 | 9.01 | 9.01 | -0.23 (-2.49%) | 37,320,742 |
| 13 Mar 2023 | CNY | 9.36 | 9.63 | 9.13 | 9.24 | 9.24 | +0.47 (+5.36%) | 43,601,355 |
| 10 Mar 2023 | CNY | 8.94 | 8.97 | 8.76 | 8.77 | 8.77 | -0.2 (-2.23%) | 9,779,600 |
| 9 Mar 2023 | CNY | 9.06 | 9.06 | 8.83 | 8.97 | 8.97 | -0.1 (-1.10%) | 13,147,995 |
| 8 Mar 2023 | CNY | 8.94 | 9.19 | 8.87 | 9.07 | 9.07 | +0.06 (+0.67%) | 18,556,810 |
| 7 Mar 2023 | CNY | 9.01 | 9.33 | 8.99 | 9.01 | 9.01 | -0.03 (-0.33%) | 23,003,283 |
| 6 Mar 2023 | CNY | 9.23 | 9.27 | 8.98 | 9.04 | 9.04 | -0.12 (-1.31%) | 18,626,396 |
| 3 Mar 2023 | CNY | 9 | 9.24 | 8.95 | 9.16 | 9.16 | +0.19 (+2.12%) | 27,731,783 |
| 2 Mar 2023 | CNY | 8.83 | 9.1 | 8.78 | 8.97 | 8.97 | +0.13 (+1.47%) | 23,540,473 |
| 1 Mar 2023 | CNY | 8.72 | 8.89 | 8.66 | 8.84 | 8.84 | +0.12 (+1.38%) | 10,296,128 |
| 28 Feb 2023 | CNY | 8.58 | 8.72 | 8.55 | 8.72 | 8.72 | +0.15 (+1.75%) | 9,077,549 |
| 27 Feb 2023 | CNY | 8.62 | 8.73 | 8.53 | 8.57 | 8.57 | -0.09 (-1.04%) | 6,761,498 |
| 24 Feb 2023 | CNY | 8.73 | 8.79 | 8.63 | 8.66 | 8.66 | -0.12 (-1.37%) | 7,715,960 |
| 23 Feb 2023 | CNY | 8.88 | 8.88 | 8.69 | 8.78 | 8.78 | -0.02 (-0.23%) | 7,507,800 |
| 22 Feb 2023 | CNY | 8.7 | 8.9 | 8.66 | 8.8 | 8.8 | +0.01 (+0.11%) | 7,828,966 |
