| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 9.58 | 9.82 | 9.33 | 9.8 | 9.8 | +0.21 (+2.19%) | 8,602,731 |
| 4 Apr 2023 | CNY | 9.8 | 9.81 | 9.57 | 9.59 | 9.59 | -0.23 (-2.34%) | 5,133,200 |
| 3 Apr 2023 | CNY | 9.68 | 9.84 | 9.62 | 9.82 | 9.82 | +0.19 (+1.97%) | 4,547,100 |
| 31 Mar 2023 | CNY | 9.6 | 9.7 | 9.58 | 9.63 | 9.63 | +0.03 (+0.31%) | 3,294,500 |
| 30 Mar 2023 | CNY | 9.76 | 9.79 | 9.55 | 9.6 | 9.6 | -0.16 (-1.64%) | 4,915,200 |
| 29 Mar 2023 | CNY | 9.81 | 9.87 | 9.72 | 9.76 | 9.76 | -0.02 (-0.20%) | 3,582,936 |
| 28 Mar 2023 | CNY | 10 | 10 | 9.74 | 9.78 | 9.78 | -0.24 (-2.40%) | 7,072,350 |
| 27 Mar 2023 | CNY | 9.99 | 10.09 | 9.96 | 10.02 | 10.02 | +0.04 (+0.40%) | 4,417,950 |
| 24 Mar 2023 | CNY | 10.02 | 10.05 | 9.9 | 9.98 | 9.98 | -0.04 (-0.40%) | 5,342,152 |
| 23 Mar 2023 | CNY | 10.05 | 10.13 | 9.98 | 10.02 | 10.02 | -0.08 (-0.79%) | 4,284,400 |
| 22 Mar 2023 | CNY | 10.14 | 10.22 | 10 | 10.1 | 10.1 | 0.0 (0.0%) | 5,155,400 |
| 21 Mar 2023 | CNY | 10.09 | 10.16 | 10 | 10.1 | 10.1 | +0.08 (+0.80%) | 4,823,608 |
| 20 Mar 2023 | CNY | 9.97 | 10.13 | 9.84 | 10.02 | 10.02 | +0.11 (+1.11%) | 5,668,676 |
| 17 Mar 2023 | CNY | 9.93 | 10.03 | 9.88 | 9.91 | 9.91 | +0.09 (+0.92%) | 3,815,610 |
| 16 Mar 2023 | CNY | 10 | 10.04 | 9.81 | 9.82 | 9.82 | -0.23 (-2.29%) | 4,784,560 |
| 15 Mar 2023 | CNY | 9.97 | 10.14 | 9.97 | 10.05 | 10.05 | +0.1 (+1.01%) | 3,892,886 |
| 14 Mar 2023 | CNY | 10.15 | 10.24 | 9.82 | 9.95 | 9.95 | -0.19 (-1.87%) | 7,371,586 |
| 13 Mar 2023 | CNY | 9.99 | 10.16 | 9.95 | 10.14 | 10.14 | +0.13 (+1.30%) | 5,470,072 |
| 10 Mar 2023 | CNY | 10.2 | 10.25 | 10 | 10.01 | 10.01 | -0.21 (-2.05%) | 4,919,510 |
| 9 Mar 2023 | CNY | 10.19 | 10.28 | 10.13 | 10.22 | 10.22 | +0.03 (+0.29%) | 4,528,136 |
| 8 Mar 2023 | CNY | 10.09 | 10.26 | 10.02 | 10.19 | 10.19 | +0.1 (+0.99%) | 5,246,164 |
| 7 Mar 2023 | CNY | 10.27 | 10.31 | 10.08 | 10.09 | 10.09 | -0.19 (-1.85%) | 5,179,445 |
| 6 Mar 2023 | CNY | 10.35 | 10.36 | 10.18 | 10.28 | 10.28 | +0.01 (+0.10%) | 3,658,500 |
| 3 Mar 2023 | CNY | 10.38 | 10.42 | 10.21 | 10.27 | 10.27 | -0.07 (-0.68%) | 4,876,864 |
| 2 Mar 2023 | CNY | 10.64 | 10.67 | 10.32 | 10.34 | 10.34 | -0.3 (-2.82%) | 7,785,829 |
| 1 Mar 2023 | CNY | 10.57 | 10.66 | 10.45 | 10.64 | 10.64 | +0.1 (+0.95%) | 4,589,400 |
| 28 Feb 2023 | CNY | 10.57 | 10.66 | 10.4 | 10.54 | 10.54 | 0.0 (0.0%) | 5,005,300 |
| 27 Feb 2023 | CNY | 10.68 | 10.75 | 10.5 | 10.54 | 10.54 | -0.18 (-1.68%) | 4,753,550 |
| 24 Feb 2023 | CNY | 10.8 | 10.89 | 10.68 | 10.72 | 10.72 | -0.13 (-1.20%) | 5,243,846 |
| 23 Feb 2023 | CNY | 10.89 | 10.92 | 10.71 | 10.85 | 10.85 | 0.0 (0.0%) | 5,534,770 |
