| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2023 | CNY | 10.16 | 10.16 | 9.92 | 10.08 | 10.08 | -0.11 (-1.08%) | 1,973,400 |
| 28 Apr 2023 | CNY | 10.1 | 10.19 | 9.95 | 10.19 | 10.19 | +0.19 (+1.90%) | 1,724,900 |
| 27 Apr 2023 | CNY | 10.11 | 10.19 | 9.97 | 10 | 10 | -0.11 (-1.09%) | 1,434,400 |
| 26 Apr 2023 | CNY | 9.88 | 10.17 | 9.82 | 10.11 | 10.11 | +0.19 (+1.92%) | 2,335,400 |
| 25 Apr 2023 | CNY | 10.18 | 10.18 | 9.87 | 9.92 | 9.92 | -0.27 (-2.65%) | 2,493,500 |
| 24 Apr 2023 | CNY | 10.29 | 10.29 | 10.05 | 10.19 | 10.19 | -0.01 (-0.10%) | 1,272,800 |
| 21 Apr 2023 | CNY | 10.34 | 10.48 | 10.15 | 10.2 | 10.2 | -0.14 (-1.35%) | 1,782,800 |
| 20 Apr 2023 | CNY | 10.55 | 10.57 | 10.21 | 10.34 | 10.34 | -0.21 (-1.99%) | 2,185,800 |
| 19 Apr 2023 | CNY | 10.71 | 10.71 | 10.53 | 10.55 | 10.55 | -0.19 (-1.77%) | 1,848,700 |
| 18 Apr 2023 | CNY | 10.96 | 11.06 | 10.7 | 10.74 | 10.74 | -0.24 (-2.19%) | 2,520,553 |
| 17 Apr 2023 | CNY | 10.98 | 11.06 | 10.86 | 10.98 | 10.98 | -0.04 (-0.36%) | 2,043,518 |
| 14 Apr 2023 | CNY | 10.88 | 11.05 | 10.78 | 11.02 | 11.02 | +0.04 (+0.36%) | 3,160,673 |
| 13 Apr 2023 | CNY | 10.61 | 11.15 | 10.55 | 10.98 | 10.98 | +0.42 (+3.98%) | 5,486,673 |
| 12 Apr 2023 | CNY | 10.63 | 10.69 | 10.51 | 10.56 | 10.56 | -0.07 (-0.66%) | 1,240,900 |
| 11 Apr 2023 | CNY | 10.64 | 10.69 | 10.51 | 10.63 | 10.63 | +0.01 (+0.09%) | 1,794,216 |
| 10 Apr 2023 | CNY | 10.68 | 10.83 | 10.51 | 10.62 | 10.62 | -0.06 (-0.56%) | 2,427,500 |
| 7 Apr 2023 | CNY | 10.65 | 10.76 | 10.63 | 10.68 | 10.68 | +0.01 (+0.09%) | 1,125,000 |
| 6 Apr 2023 | CNY | 10.7 | 10.88 | 10.5 | 10.67 | 10.67 | -0.01 (-0.09%) | 2,085,100 |
| 4 Apr 2023 | CNY | 10.95 | 10.99 | 10.58 | 10.68 | 10.68 | -0.29 (-2.64%) | 2,984,900 |
| 3 Apr 2023 | CNY | 11 | 11.05 | 10.92 | 10.97 | 10.97 | -0.05 (-0.45%) | 1,265,600 |
| 31 Mar 2023 | CNY | 10.96 | 11.09 | 10.9 | 11.02 | 11.02 | +0.1 (+0.92%) | 1,418,100 |
| 30 Mar 2023 | CNY | 10.87 | 10.94 | 10.72 | 10.92 | 10.92 | +0.04 (+0.37%) | 1,234,125 |
| 29 Mar 2023 | CNY | 10.96 | 11.06 | 10.86 | 10.88 | 10.88 | -0.08 (-0.73%) | 1,286,800 |
| 28 Mar 2023 | CNY | 11.05 | 11.13 | 10.94 | 10.96 | 10.96 | -0.09 (-0.81%) | 1,524,500 |
| 27 Mar 2023 | CNY | 11.2 | 11.2 | 11.02 | 11.05 | 11.05 | -0.1 (-0.90%) | 1,370,500 |
| 24 Mar 2023 | CNY | 11.09 | 11.22 | 11.02 | 11.15 | 11.15 | +0.07 (+0.63%) | 1,190,500 |
| 23 Mar 2023 | CNY | 11.14 | 11.19 | 11.05 | 11.08 | 11.08 | -0.11 (-0.98%) | 1,547,600 |
| 22 Mar 2023 | CNY | 11.1 | 11.29 | 11.1 | 11.19 | 11.19 | +0.09 (+0.81%) | 2,245,100 |
| 21 Mar 2023 | CNY | 10.95 | 11.1 | 10.81 | 11.1 | 11.1 | +0.18 (+1.65%) | 1,980,764 |
| 20 Mar 2023 | CNY | 11.27 | 11.27 | 10.82 | 10.92 | 10.92 | -0.14 (-1.27%) | 2,282,200 |
