| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 10.15 | 10.25 | 10.03 | 10.19 | 10.19 | 0.0 (0.0%) | 10,369,856 |
| 4 Apr 2023 | CNY | 10.62 | 10.65 | 10.08 | 10.19 | 10.19 | -0.49 (-4.59%) | 22,393,165 |
| 3 Apr 2023 | CNY | 10.5 | 10.75 | 10.5 | 10.68 | 10.68 | +0.09 (+0.85%) | 11,559,801 |
| 31 Mar 2023 | CNY | 10.64 | 10.67 | 10.49 | 10.59 | 10.59 | -0.14 (-1.30%) | 9,779,834 |
| 30 Mar 2023 | CNY | 10.65 | 10.76 | 10.48 | 10.73 | 10.73 | +0.11 (+1.04%) | 9,907,706 |
| 29 Mar 2023 | CNY | 10.69 | 10.77 | 10.57 | 10.62 | 10.62 | -0.02 (-0.19%) | 8,489,717 |
| 28 Mar 2023 | CNY | 10.95 | 10.95 | 10.61 | 10.64 | 10.64 | -0.24 (-2.21%) | 10,330,600 |
| 27 Mar 2023 | CNY | 11.17 | 11.17 | 10.85 | 10.88 | 10.88 | -0.28 (-2.51%) | 15,812,132 |
| 24 Mar 2023 | CNY | 11 | 11.28 | 10.88 | 11.16 | 11.16 | +0.21 (+1.92%) | 17,118,600 |
| 23 Mar 2023 | CNY | 10.88 | 11.15 | 10.86 | 10.95 | 10.95 | 0.0 (0.0%) | 15,408,543 |
| 22 Mar 2023 | CNY | 11.09 | 11.18 | 10.83 | 10.95 | 10.95 | -0.09 (-0.82%) | 22,170,156 |
| 21 Mar 2023 | CNY | 10.62 | 11.05 | 10.5 | 11.04 | 11.04 | +0.44 (+4.15%) | 38,763,511 |
| 20 Mar 2023 | CNY | 10.02 | 10.85 | 9.96 | 10.6 | 10.6 | +0.68 (+6.85%) | 32,382,333 |
| 17 Mar 2023 | CNY | 9.86 | 10.09 | 9.78 | 9.92 | 9.92 | +0.14 (+1.43%) | 8,798,902 |
| 16 Mar 2023 | CNY | 10.19 | 10.2 | 9.77 | 9.78 | 9.78 | -0.26 (-2.59%) | 9,647,004 |
| 15 Mar 2023 | CNY | 9.85 | 10.12 | 9.85 | 10.04 | 10.04 | +0.22 (+2.24%) | 8,383,076 |
| 14 Mar 2023 | CNY | 10.1 | 10.14 | 9.66 | 9.82 | 9.82 | -0.27 (-2.68%) | 10,651,700 |
| 13 Mar 2023 | CNY | 9.95 | 10.28 | 9.9 | 10.09 | 10.09 | +0.13 (+1.31%) | 7,717,611 |
| 10 Mar 2023 | CNY | 10.2 | 10.23 | 9.96 | 9.96 | 9.96 | -0.32 (-3.11%) | 9,821,400 |
| 9 Mar 2023 | CNY | 10.32 | 10.51 | 10.22 | 10.28 | 10.28 | -0.01 (-0.10%) | 6,252,225 |
| 8 Mar 2023 | CNY | 10.23 | 10.37 | 10.2 | 10.29 | 10.29 | -0.02 (-0.19%) | 6,795,400 |
| 7 Mar 2023 | CNY | 10.55 | 10.58 | 10.25 | 10.31 | 10.31 | -0.24 (-2.27%) | 9,443,608 |
| 6 Mar 2023 | CNY | 10.48 | 10.57 | 10.31 | 10.55 | 10.55 | +0.05 (+0.48%) | 10,141,370 |
| 3 Mar 2023 | CNY | 10.48 | 10.54 | 10.41 | 10.5 | 10.5 | +0.03 (+0.29%) | 7,543,323 |
| 2 Mar 2023 | CNY | 10.7 | 10.7 | 10.41 | 10.47 | 10.47 | -0.23 (-2.15%) | 12,298,363 |
| 1 Mar 2023 | CNY | 10.68 | 10.73 | 10.58 | 10.7 | 10.7 | +0.03 (+0.28%) | 11,936,726 |
| 28 Feb 2023 | CNY | 10.5 | 10.74 | 10.5 | 10.67 | 10.67 | +0.05 (+0.47%) | 14,248,989 |
| 27 Feb 2023 | CNY | 10.25 | 10.89 | 10.21 | 10.62 | 10.62 | +0.25 (+2.41%) | 22,028,936 |
| 24 Feb 2023 | CNY | 10.49 | 10.53 | 10.28 | 10.37 | 10.37 | -0.06 (-0.58%) | 6,938,500 |
| 23 Feb 2023 | CNY | 10.36 | 10.59 | 10.29 | 10.43 | 10.43 | +0.01 (+0.10%) | 8,376,506 |
