| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 9.77 | 9.86 | 9.71 | 9.76 | 9.76 | 0.0 (0.0%) | 2,399,800 |
| 7 Apr 2023 | CNY | 9.68 | 9.77 | 9.65 | 9.76 | 9.76 | +0.1 (+1.04%) | 1,694,391 |
| 6 Apr 2023 | CNY | 9.6 | 9.69 | 9.51 | 9.66 | 9.66 | -0.02 (-0.21%) | 3,195,000 |
| 4 Apr 2023 | CNY | 9.96 | 9.98 | 9.67 | 9.68 | 9.68 | -0.27 (-2.71%) | 5,549,760 |
| 3 Apr 2023 | CNY | 9.94 | 10.01 | 9.88 | 9.95 | 9.95 | +0.02 (+0.20%) | 4,021,512 |
| 31 Mar 2023 | CNY | 9.89 | 9.98 | 9.8 | 9.93 | 9.93 | +0.03 (+0.30%) | 2,512,867 |
| 30 Mar 2023 | CNY | 9.97 | 10.08 | 9.88 | 9.9 | 9.9 | -0.05 (-0.50%) | 4,691,566 |
| 29 Mar 2023 | CNY | 9.93 | 9.99 | 9.89 | 9.95 | 9.95 | -0.01 (-0.10%) | 2,089,787 |
| 28 Mar 2023 | CNY | 9.97 | 10.05 | 9.94 | 9.96 | 9.96 | -0.04 (-0.40%) | 1,973,005 |
| 27 Mar 2023 | CNY | 10.07 | 10.08 | 9.92 | 10 | 10 | -0.06 (-0.60%) | 2,452,100 |
| 24 Mar 2023 | CNY | 10.07 | 10.09 | 10 | 10.06 | 10.06 | +0.02 (+0.20%) | 2,755,731 |
| 23 Mar 2023 | CNY | 10.06 | 10.14 | 9.98 | 10.04 | 10.04 | -0.06 (-0.59%) | 3,575,700 |
| 22 Mar 2023 | CNY | 10.11 | 10.2 | 10.04 | 10.1 | 10.1 | 0.0 (0.0%) | 3,735,100 |
| 21 Mar 2023 | CNY | 9.9 | 10.1 | 9.87 | 10.1 | 10.1 | +0.19 (+1.92%) | 3,437,800 |
| 20 Mar 2023 | CNY | 9.95 | 9.99 | 9.78 | 9.91 | 9.91 | -0.03 (-0.30%) | 4,469,251 |
| 17 Mar 2023 | CNY | 10.05 | 10.08 | 9.91 | 9.94 | 9.94 | +0.01 (+0.10%) | 2,755,300 |
| 16 Mar 2023 | CNY | 10.05 | 10.11 | 9.9 | 9.93 | 9.93 | -0.18 (-1.78%) | 3,548,100 |
| 15 Mar 2023 | CNY | 10.1 | 10.16 | 10.05 | 10.11 | 10.11 | +0.06 (+0.60%) | 2,850,400 |
| 14 Mar 2023 | CNY | 10.3 | 10.31 | 10 | 10.05 | 10.05 | -0.25 (-2.43%) | 4,286,400 |
| 13 Mar 2023 | CNY | 10.3 | 10.37 | 10.18 | 10.3 | 10.3 | -0.07 (-0.68%) | 3,949,246 |
| 10 Mar 2023 | CNY | 10.58 | 10.61 | 10.35 | 10.37 | 10.37 | -0.25 (-2.35%) | 4,070,237 |
| 9 Mar 2023 | CNY | 10.78 | 10.79 | 10.57 | 10.62 | 10.62 | -0.13 (-1.21%) | 3,623,391 |
| 8 Mar 2023 | CNY | 10.77 | 10.79 | 10.64 | 10.75 | 10.75 | 0.0 (0.0%) | 2,864,400 |
| 7 Mar 2023 | CNY | 11 | 11.05 | 10.7 | 10.75 | 10.75 | -0.25 (-2.27%) | 4,473,237 |
| 6 Mar 2023 | CNY | 11.18 | 11.21 | 10.92 | 11 | 11 | -0.13 (-1.17%) | 5,293,834 |
| 3 Mar 2023 | CNY | 11.19 | 11.29 | 11.07 | 11.13 | 11.13 | +0.01 (+0.09%) | 4,646,580 |
| 2 Mar 2023 | CNY | 11.43 | 11.52 | 11.1 | 11.12 | 11.12 | -0.34 (-2.97%) | 7,974,692 |
| 1 Mar 2023 | CNY | 11.4 | 11.48 | 11.31 | 11.46 | 11.46 | +0.03 (+0.26%) | 5,348,430 |
| 28 Feb 2023 | CNY | 11.55 | 11.61 | 11.31 | 11.43 | 11.43 | -0.11 (-0.95%) | 7,392,252 |
| 27 Feb 2023 | CNY | 11.63 | 11.76 | 11.5 | 11.54 | 11.54 | -0.17 (-1.45%) | 6,553,279 |
