| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 9.05 | 9.06 | 8.73 | 8.79 | 8.79 | -0.3 (-3.30%) | 6,557,400 |
| 4 Apr 2023 | CNY | 9.36 | 9.38 | 9.06 | 9.09 | 9.09 | -0.26 (-2.78%) | 4,035,314 |
| 3 Apr 2023 | CNY | 9.38 | 9.54 | 9.33 | 9.35 | 9.35 | -0.01 (-0.11%) | 4,402,500 |
| 31 Mar 2023 | CNY | 9.17 | 9.41 | 9.16 | 9.36 | 9.36 | +0.19 (+2.07%) | 5,419,399 |
| 30 Mar 2023 | CNY | 9.15 | 9.21 | 9 | 9.17 | 9.17 | +0.03 (+0.33%) | 4,244,929 |
| 29 Mar 2023 | CNY | 9.25 | 9.25 | 9.11 | 9.14 | 9.14 | -0.04 (-0.44%) | 3,251,703 |
| 28 Mar 2023 | CNY | 9.38 | 9.38 | 9.15 | 9.18 | 9.18 | -0.2 (-2.13%) | 4,568,200 |
| 27 Mar 2023 | CNY | 9.46 | 9.5 | 9.28 | 9.38 | 9.38 | -0.07 (-0.74%) | 3,997,950 |
| 24 Mar 2023 | CNY | 9.29 | 9.46 | 9.27 | 9.45 | 9.45 | +0.15 (+1.61%) | 5,766,086 |
| 23 Mar 2023 | CNY | 9.31 | 9.35 | 9.21 | 9.3 | 9.3 | -0.06 (-0.64%) | 3,836,635 |
| 22 Mar 2023 | CNY | 9.34 | 9.48 | 9.31 | 9.36 | 9.36 | +0.07 (+0.75%) | 6,918,991 |
| 21 Mar 2023 | CNY | 9.14 | 9.29 | 9.04 | 9.29 | 9.29 | +0.15 (+1.64%) | 4,429,909 |
| 20 Mar 2023 | CNY | 9.08 | 9.2 | 8.97 | 9.14 | 9.14 | +0.07 (+0.77%) | 4,715,500 |
| 17 Mar 2023 | CNY | 9.1 | 9.18 | 9.05 | 9.07 | 9.07 | +0.02 (+0.22%) | 3,460,050 |
| 16 Mar 2023 | CNY | 9.14 | 9.22 | 9.04 | 9.05 | 9.05 | -0.13 (-1.42%) | 4,273,160 |
| 15 Mar 2023 | CNY | 9.27 | 9.36 | 9.18 | 9.18 | 9.18 | -0.07 (-0.76%) | 4,364,600 |
| 14 Mar 2023 | CNY | 9.53 | 9.55 | 9.14 | 9.25 | 9.25 | -0.26 (-2.73%) | 8,563,200 |
| 13 Mar 2023 | CNY | 9.75 | 9.76 | 9.44 | 9.51 | 9.51 | -0.24 (-2.46%) | 7,399,501 |
| 10 Mar 2023 | CNY | 9.7 | 9.82 | 9.57 | 9.75 | 9.75 | +0.03 (+0.31%) | 8,988,040 |
| 9 Mar 2023 | CNY | 10.02 | 10.06 | 9.69 | 9.72 | 9.72 | -0.34 (-3.38%) | 13,307,621 |
| 8 Mar 2023 | CNY | 10.17 | 10.31 | 9.94 | 10.06 | 10.06 | -0.24 (-2.33%) | 12,065,303 |
| 7 Mar 2023 | CNY | 10.72 | 10.75 | 10.25 | 10.3 | 10.3 | -0.62 (-5.68%) | 19,390,688 |
| 6 Mar 2023 | CNY | 10.54 | 10.93 | 10.54 | 10.92 | 10.92 | +0.44 (+4.20%) | 32,234,754 |
| 3 Mar 2023 | CNY | 10.35 | 10.48 | 10.2 | 10.48 | 10.48 | +0.23 (+2.24%) | 26,419,973 |
| 2 Mar 2023 | CNY | 10.18 | 10.28 | 10.02 | 10.25 | 10.25 | +0.12 (+1.18%) | 11,659,142 |
| 1 Mar 2023 | CNY | 10.04 | 10.16 | 9.99 | 10.13 | 10.13 | +0.08 (+0.80%) | 5,342,500 |
| 28 Feb 2023 | CNY | 10.01 | 10.05 | 9.94 | 10.05 | 10.05 | +0.04 (+0.40%) | 3,750,350 |
| 27 Feb 2023 | CNY | 10.01 | 10.09 | 9.94 | 10.01 | 10.01 | -0.07 (-0.69%) | 4,875,452 |
| 24 Feb 2023 | CNY | 10.07 | 10.11 | 9.97 | 10.08 | 10.08 | 0.0 (0.0%) | 4,026,500 |
| 23 Feb 2023 | CNY | 10.06 | 10.14 | 10 | 10.08 | 10.08 | +0.01 (+0.10%) | 5,321,370 |
