| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 10.56 | 10.68 | 10.47 | 10.64 | 10.64 | -0.07 (-0.65%) | 11,585,040 |
| 4 Apr 2023 | CNY | 10.82 | 11 | 10.6 | 10.71 | 10.71 | -0.11 (-1.02%) | 16,542,140 |
| 3 Apr 2023 | CNY | 10.57 | 10.84 | 10.52 | 10.82 | 10.82 | +0.18 (+1.69%) | 20,137,148 |
| 31 Mar 2023 | CNY | 10.21 | 10.68 | 10.21 | 10.64 | 10.64 | +0.39 (+3.80%) | 17,885,602 |
| 30 Mar 2023 | CNY | 10.58 | 10.64 | 10.21 | 10.25 | 10.25 | -0.29 (-2.75%) | 16,338,834 |
| 29 Mar 2023 | CNY | 10.5 | 10.8 | 10.48 | 10.54 | 10.54 | +0.05 (+0.48%) | 15,518,655 |
| 28 Mar 2023 | CNY | 10.66 | 10.71 | 10.41 | 10.49 | 10.49 | -0.17 (-1.59%) | 16,075,844 |
| 27 Mar 2023 | CNY | 10.68 | 10.8 | 10.44 | 10.66 | 10.66 | -0.06 (-0.56%) | 21,790,619 |
| 24 Mar 2023 | CNY | 10.88 | 10.88 | 10.5 | 10.72 | 10.72 | -0.2 (-1.83%) | 25,396,039 |
| 23 Mar 2023 | CNY | 10.7 | 10.99 | 10.6 | 10.92 | 10.92 | +0.1 (+0.92%) | 26,690,883 |
| 22 Mar 2023 | CNY | 10.7 | 10.83 | 10.5 | 10.82 | 10.82 | +0.18 (+1.69%) | 28,699,399 |
| 21 Mar 2023 | CNY | 10.44 | 10.72 | 10.32 | 10.64 | 10.64 | +0.19 (+1.82%) | 26,491,626 |
| 20 Mar 2023 | CNY | 10.71 | 10.9 | 10.39 | 10.45 | 10.45 | -0.4 (-3.69%) | 37,801,786 |
| 17 Mar 2023 | CNY | 10.14 | 11.2 | 10.06 | 10.85 | 10.85 | +1.09 (+11.17%) | 54,066,316 |
| 16 Mar 2023 | CNY | 9.99 | 10.02 | 9.74 | 9.76 | 9.76 | -0.27 (-2.69%) | 11,639,702 |
| 15 Mar 2023 | CNY | 10.07 | 10.3 | 10 | 10.03 | 10.03 | +0.06 (+0.60%) | 14,614,463 |
| 14 Mar 2023 | CNY | 10.11 | 10.12 | 9.76 | 9.97 | 9.97 | -0.16 (-1.58%) | 9,738,505 |
| 13 Mar 2023 | CNY | 9.99 | 10.15 | 9.86 | 10.13 | 10.13 | +0.08 (+0.80%) | 11,868,466 |
| 10 Mar 2023 | CNY | 10.04 | 10.28 | 9.99 | 10.05 | 10.05 | -0.03 (-0.30%) | 14,868,399 |
| 9 Mar 2023 | CNY | 9.98 | 10.12 | 9.77 | 10.08 | 10.08 | +0.1 (+1.00%) | 9,224,908 |
| 8 Mar 2023 | CNY | 9.68 | 9.98 | 9.61 | 9.98 | 9.98 | +0.33 (+3.42%) | 11,528,894 |
| 7 Mar 2023 | CNY | 10 | 10.07 | 9.64 | 9.65 | 9.65 | -0.39 (-3.88%) | 12,313,654 |
| 6 Mar 2023 | CNY | 10.16 | 10.17 | 9.99 | 10.04 | 10.04 | +0.03 (+0.30%) | 10,006,397 |
| 3 Mar 2023 | CNY | 10.18 | 10.23 | 9.9 | 10.01 | 10.01 | -0.2 (-1.96%) | 13,421,426 |
| 2 Mar 2023 | CNY | 10.18 | 10.31 | 10.12 | 10.21 | 10.21 | +0.01 (+0.10%) | 16,074,445 |
| 1 Mar 2023 | CNY | 9.84 | 10.26 | 9.84 | 10.2 | 10.2 | +0.31 (+3.13%) | 21,844,508 |
| 28 Feb 2023 | CNY | 9.86 | 9.99 | 9.71 | 9.89 | 9.89 | +0.13 (+1.33%) | 9,214,726 |
| 27 Feb 2023 | CNY | 9.85 | 9.93 | 9.7 | 9.76 | 9.76 | -0.16 (-1.61%) | 7,910,800 |
| 24 Feb 2023 | CNY | 9.85 | 10.02 | 9.84 | 9.92 | 9.92 | +0.1 (+1.02%) | 9,224,066 |
| 23 Feb 2023 | CNY | 10.02 | 10.08 | 9.78 | 9.82 | 9.82 | -0.3 (-2.96%) | 15,338,958 |
