| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 10.66 | 11.8 | 10.51 | 11.45 | 11.45 | +0.53 (+4.85%) | 23,656,732 |
| 7 Apr 2023 | CNY | 10.45 | 11.08 | 10.34 | 10.92 | 10.92 | +0.29 (+2.73%) | 15,690,825 |
| 6 Apr 2023 | CNY | 10.51 | 11.38 | 10.5 | 10.63 | 10.63 | +0.37 (+3.61%) | 24,000,550 |
| 4 Apr 2023 | CNY | 9.94 | 10.29 | 9.75 | 10.26 | 10.26 | +0.32 (+3.22%) | 12,658,120 |
| 3 Apr 2023 | CNY | 9.85 | 9.94 | 9.56 | 9.94 | 9.94 | +0.11 (+1.12%) | 6,790,200 |
| 31 Mar 2023 | CNY | 9.65 | 9.87 | 9.48 | 9.83 | 9.83 | +0.13 (+1.34%) | 5,295,380 |
| 30 Mar 2023 | CNY | 10.2 | 10.2 | 9.64 | 9.7 | 9.7 | -0.4 (-3.96%) | 7,918,829 |
| 29 Mar 2023 | CNY | 10.2 | 10.2 | 9.91 | 10.1 | 10.1 | -0.16 (-1.56%) | 9,733,952 |
| 28 Mar 2023 | CNY | 9.78 | 10.34 | 9.5 | 10.26 | 10.26 | +0.46 (+4.69%) | 14,600,544 |
| 27 Mar 2023 | CNY | 9.98 | 9.98 | 9.66 | 9.8 | 9.8 | -0.24 (-2.39%) | 10,501,050 |
| 24 Mar 2023 | CNY | 9.79 | 10.14 | 9.61 | 10.04 | 10.04 | +0.26 (+2.66%) | 16,711,481 |
| 23 Mar 2023 | CNY | 9.36 | 10.46 | 9.36 | 9.78 | 9.78 | +0.47 (+5.05%) | 21,546,170 |
| 22 Mar 2023 | CNY | 9.1 | 9.32 | 9 | 9.31 | 9.31 | +0.22 (+2.42%) | 8,138,706 |
| 21 Mar 2023 | CNY | 8.99 | 9.09 | 8.81 | 9.09 | 9.09 | +0.05 (+0.55%) | 5,982,310 |
| 20 Mar 2023 | CNY | 9.2 | 9.2 | 8.81 | 9.04 | 9.04 | -0.33 (-3.52%) | 8,755,484 |
| 17 Mar 2023 | CNY | 9.33 | 9.43 | 9.24 | 9.37 | 9.37 | +0.02 (+0.21%) | 8,755,600 |
| 16 Mar 2023 | CNY | 9.4 | 9.59 | 9.23 | 9.35 | 9.35 | -0.3 (-3.11%) | 9,336,025 |
| 15 Mar 2023 | CNY | 9.11 | 9.65 | 9.11 | 9.65 | 9.65 | +0.54 (+5.93%) | 15,589,125 |
| 14 Mar 2023 | CNY | 9.2 | 9.24 | 8.93 | 9.11 | 9.11 | -0.19 (-2.04%) | 9,793,000 |
| 13 Mar 2023 | CNY | 9.37 | 9.45 | 9.2 | 9.3 | 9.3 | -0.12 (-1.27%) | 9,414,700 |
| 10 Mar 2023 | CNY | 9.61 | 9.89 | 9.38 | 9.42 | 9.42 | -0.48 (-4.85%) | 16,387,636 |
| 9 Mar 2023 | CNY | 8.84 | 10.53 | 8.73 | 9.9 | 9.9 | +1.1 (+12.50%) | 25,049,400 |
| 8 Mar 2023 | CNY | 8.63 | 8.82 | 8.6 | 8.8 | 8.8 | +0.19 (+2.21%) | 3,831,900 |
| 7 Mar 2023 | CNY | 9 | 9.03 | 8.59 | 8.61 | 8.61 | -0.33 (-3.69%) | 5,613,300 |
| 6 Mar 2023 | CNY | 9.13 | 9.15 | 8.86 | 8.94 | 8.94 | -0.24 (-2.61%) | 8,216,400 |
| 3 Mar 2023 | CNY | 8.92 | 9.44 | 8.84 | 9.18 | 9.18 | +0.32 (+3.61%) | 14,753,199 |
| 2 Mar 2023 | CNY | 8.84 | 9 | 8.76 | 8.86 | 8.86 | +0.01 (+0.11%) | 6,388,426 |
| 1 Mar 2023 | CNY | 8.57 | 8.85 | 8.41 | 8.85 | 8.85 | +0.34 (+4.00%) | 7,700,936 |
| 28 Feb 2023 | CNY | 8.33 | 8.6 | 8.33 | 8.51 | 8.51 | +0.13 (+1.55%) | 2,666,944 |
| 27 Feb 2023 | CNY | 8.59 | 8.59 | 8.33 | 8.38 | 8.38 | -0.2 (-2.33%) | 2,837,400 |
