| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 9.18 | 9.25 | 8.98 | 9.05 | 9.05 | -0.13 (-1.42%) | 13,227,900 |
| 4 Apr 2023 | CNY | 9.45 | 9.46 | 9.14 | 9.18 | 9.18 | -0.28 (-2.96%) | 15,859,162 |
| 3 Apr 2023 | CNY | 9.46 | 9.68 | 9.38 | 9.46 | 9.46 | +0.03 (+0.32%) | 11,889,973 |
| 31 Mar 2023 | CNY | 9.35 | 9.69 | 9.35 | 9.43 | 9.43 | +0.05 (+0.53%) | 10,124,300 |
| 30 Mar 2023 | CNY | 9.38 | 9.44 | 9.29 | 9.38 | 9.38 | +0.02 (+0.21%) | 9,100,900 |
| 29 Mar 2023 | CNY | 9.81 | 9.86 | 9.3 | 9.36 | 9.36 | -0.4 (-4.10%) | 28,590,530 |
| 28 Mar 2023 | CNY | 10.15 | 10.17 | 9.7 | 9.76 | 9.76 | -0.34 (-3.37%) | 20,315,222 |
| 27 Mar 2023 | CNY | 9.99 | 10.18 | 9.96 | 10.1 | 10.1 | +0.1 (+1%) | 19,010,724 |
| 24 Mar 2023 | CNY | 9.85 | 10.1 | 9.8 | 10 | 10 | +0.19 (+1.94%) | 19,450,599 |
| 23 Mar 2023 | CNY | 9.81 | 9.88 | 9.7 | 9.81 | 9.81 | 0.0 (0.0%) | 10,777,800 |
| 22 Mar 2023 | CNY | 9.99 | 10.01 | 9.73 | 9.81 | 9.81 | -0.13 (-1.31%) | 17,275,891 |
| 21 Mar 2023 | CNY | 9.58 | 9.99 | 9.55 | 9.94 | 9.94 | +0.36 (+3.76%) | 18,357,092 |
| 20 Mar 2023 | CNY | 9.58 | 9.72 | 9.31 | 9.58 | 9.58 | +0.24 (+2.57%) | 17,101,609 |
| 17 Mar 2023 | CNY | 8.91 | 9.36 | 8.91 | 9.34 | 9.34 | +0.43 (+4.83%) | 16,900,442 |
| 16 Mar 2023 | CNY | 9.04 | 9.2 | 8.87 | 8.91 | 8.91 | -0.19 (-2.09%) | 13,826,527 |
| 15 Mar 2023 | CNY | 9.25 | 9.29 | 9.07 | 9.1 | 9.1 | -0.06 (-0.66%) | 9,632,900 |
| 14 Mar 2023 | CNY | 9.45 | 9.5 | 9.14 | 9.16 | 9.16 | -0.32 (-3.38%) | 8,821,530 |
| 13 Mar 2023 | CNY | 9.1 | 9.51 | 9.06 | 9.48 | 9.48 | +0.16 (+1.72%) | 10,409,394 |
| 10 Mar 2023 | CNY | 9.42 | 9.51 | 9.2 | 9.32 | 9.32 | -0.03 (-0.32%) | 13,700,285 |
| 9 Mar 2023 | CNY | 9.62 | 9.65 | 9.27 | 9.35 | 9.35 | -0.26 (-2.71%) | 15,322,404 |
| 8 Mar 2023 | CNY | 9.5 | 9.65 | 9.46 | 9.61 | 9.61 | +0.05 (+0.52%) | 6,969,285 |
| 7 Mar 2023 | CNY | 9.88 | 9.95 | 9.55 | 9.56 | 9.56 | -0.35 (-3.53%) | 12,629,839 |
| 6 Mar 2023 | CNY | 9.65 | 9.97 | 9.58 | 9.91 | 9.91 | +0.3 (+3.12%) | 18,723,613 |
| 3 Mar 2023 | CNY | 9.64 | 9.8 | 9.56 | 9.61 | 9.61 | -0.02 (-0.21%) | 10,836,991 |
| 2 Mar 2023 | CNY | 9.53 | 9.7 | 9.42 | 9.63 | 9.63 | +0.1 (+1.05%) | 13,930,728 |
| 1 Mar 2023 | CNY | 9.78 | 9.78 | 9.48 | 9.53 | 9.53 | -0.18 (-1.85%) | 14,991,201 |
| 28 Feb 2023 | CNY | 9.78 | 9.81 | 9.62 | 9.71 | 9.71 | -0.04 (-0.41%) | 8,891,050 |
| 27 Feb 2023 | CNY | 9.82 | 9.9 | 9.65 | 9.75 | 9.75 | -0.13 (-1.32%) | 11,604,175 |
| 24 Feb 2023 | CNY | 10.01 | 10.15 | 9.82 | 9.88 | 9.88 | -0.06 (-0.60%) | 15,819,091 |
| 23 Feb 2023 | CNY | 9.82 | 10.03 | 9.8 | 9.94 | 9.94 | +0.07 (+0.71%) | 15,497,908 |
