| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 9.62 | 9.84 | 9.45 | 9.7 | 9.7 | +0.09 (+0.94%) | 46,738,697 |
| 6 Apr 2023 | CNY | 9.92 | 9.98 | 8.99 | 9.61 | 9.61 | -0.35 (-3.51%) | 57,006,932 |
| 4 Apr 2023 | CNY | 10.02 | 10.24 | 9.94 | 9.96 | 9.96 | -0.36 (-3.49%) | 102,554,829 |
| 3 Apr 2023 | CNY | 9.67 | 10.32 | 9.35 | 10.32 | 10.32 | +0.94 (+10.02%) | 128,875,029 |
| 31 Mar 2023 | CNY | 8.86 | 9.38 | 8.77 | 9.38 | 9.38 | +0.52 (+5.87%) | 49,330,949 |
| 30 Mar 2023 | CNY | 9.1 | 9.11 | 8.82 | 8.86 | 8.86 | -0.23 (-2.53%) | 25,745,071 |
| 29 Mar 2023 | CNY | 9.25 | 9.3 | 9.05 | 9.09 | 9.09 | -0.17 (-1.84%) | 25,715,112 |
| 28 Mar 2023 | CNY | 9.2 | 9.38 | 8.96 | 9.26 | 9.26 | +0.04 (+0.43%) | 47,720,631 |
| 27 Mar 2023 | CNY | 9.16 | 9.3 | 9.03 | 9.22 | 9.22 | +0.06 (+0.66%) | 37,014,260 |
| 24 Mar 2023 | CNY | 9.04 | 9.18 | 8.96 | 9.16 | 9.16 | +0.14 (+1.55%) | 34,118,740 |
| 23 Mar 2023 | CNY | 8.91 | 9.05 | 8.85 | 9.02 | 9.02 | +0.02 (+0.22%) | 25,727,734 |
| 22 Mar 2023 | CNY | 8.72 | 9.03 | 8.67 | 9 | 9 | +0.28 (+3.21%) | 31,910,964 |
| 21 Mar 2023 | CNY | 8.6 | 8.72 | 8.46 | 8.72 | 8.72 | +0.14 (+1.63%) | 17,127,893 |
| 20 Mar 2023 | CNY | 8.76 | 8.9 | 8.57 | 8.58 | 8.58 | -0.19 (-2.17%) | 22,802,894 |
| 17 Mar 2023 | CNY | 8.55 | 8.87 | 8.55 | 8.77 | 8.77 | +0.22 (+2.57%) | 27,248,575 |
| 16 Mar 2023 | CNY | 8.65 | 8.76 | 8.51 | 8.55 | 8.55 | -0.25 (-2.84%) | 22,293,847 |
| 15 Mar 2023 | CNY | 8.99 | 8.99 | 8.78 | 8.8 | 8.8 | -0.08 (-0.90%) | 16,397,202 |
| 14 Mar 2023 | CNY | 9.04 | 9.04 | 8.73 | 8.88 | 8.88 | -0.2 (-2.20%) | 21,068,753 |
| 13 Mar 2023 | CNY | 8.77 | 9.08 | 8.71 | 9.08 | 9.08 | +0.2 (+2.25%) | 25,667,470 |
| 10 Mar 2023 | CNY | 9.01 | 9.08 | 8.86 | 8.88 | 8.88 | -0.19 (-2.09%) | 20,258,914 |
| 9 Mar 2023 | CNY | 9.2 | 9.2 | 8.94 | 9.07 | 9.07 | -0.18 (-1.95%) | 26,084,428 |
| 8 Mar 2023 | CNY | 9.01 | 9.29 | 9.01 | 9.25 | 9.25 | +0.25 (+2.78%) | 28,501,210 |
| 7 Mar 2023 | CNY | 9.28 | 9.35 | 9 | 9 | 9 | -0.28 (-3.02%) | 28,622,529 |
| 6 Mar 2023 | CNY | 9.44 | 9.44 | 9.24 | 9.28 | 9.28 | -0.16 (-1.69%) | 25,734,611 |
| 3 Mar 2023 | CNY | 9.5 | 9.57 | 9.25 | 9.44 | 9.44 | -0.12 (-1.26%) | 36,885,415 |
| 2 Mar 2023 | CNY | 9.47 | 9.7 | 9.43 | 9.56 | 9.56 | +0.06 (+0.63%) | 55,072,700 |
| 1 Mar 2023 | CNY | 9.26 | 9.63 | 9.22 | 9.5 | 9.5 | +0.24 (+2.59%) | 58,168,419 |
| 28 Feb 2023 | CNY | 9.24 | 9.37 | 9.14 | 9.26 | 9.26 | +0.26 (+2.89%) | 41,394,751 |
| 27 Feb 2023 | CNY | 9.08 | 9.24 | 8.95 | 9 | 9 | -0.12 (-1.32%) | 24,003,908 |
| 24 Feb 2023 | CNY | 9.15 | 9.25 | 9.04 | 9.12 | 9.12 | -0.03 (-0.33%) | 25,049,816 |
