| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 10.21 | 10.3 | 10.04 | 10.16 | 10.16 | -0.35 (-3.33%) | 12,055,591 |
| 4 Apr 2023 | CNY | 10.45 | 10.64 | 10.35 | 10.51 | 10.51 | +0.05 (+0.48%) | 16,151,050 |
| 3 Apr 2023 | CNY | 10.1 | 10.49 | 10.03 | 10.46 | 10.46 | +0.29 (+2.85%) | 15,441,961 |
| 31 Mar 2023 | CNY | 9.99 | 10.23 | 9.81 | 10.17 | 10.17 | +0.23 (+2.31%) | 12,155,476 |
| 30 Mar 2023 | CNY | 10.36 | 10.36 | 9.88 | 9.94 | 9.94 | -0.46 (-4.42%) | 15,739,458 |
| 29 Mar 2023 | CNY | 10.34 | 10.6 | 10.21 | 10.4 | 10.4 | +0.06 (+0.58%) | 15,725,023 |
| 28 Mar 2023 | CNY | 10.71 | 10.73 | 10.2 | 10.34 | 10.34 | -0.52 (-4.79%) | 25,296,436 |
| 27 Mar 2023 | CNY | 10.43 | 10.89 | 10.33 | 10.86 | 10.86 | +0.5 (+4.83%) | 26,956,178 |
| 24 Mar 2023 | CNY | 10.29 | 10.45 | 10.09 | 10.36 | 10.36 | +0.09 (+0.88%) | 15,539,836 |
| 23 Mar 2023 | CNY | 10.3 | 10.36 | 10.1 | 10.27 | 10.27 | -0.08 (-0.77%) | 13,281,344 |
| 22 Mar 2023 | CNY | 10 | 10.36 | 9.96 | 10.35 | 10.35 | +0.32 (+3.19%) | 17,208,492 |
| 21 Mar 2023 | CNY | 9.81 | 10.07 | 9.64 | 10.03 | 10.03 | +0.23 (+2.35%) | 10,983,694 |
| 20 Mar 2023 | CNY | 9.95 | 10.05 | 9.77 | 9.8 | 9.8 | -0.03 (-0.31%) | 13,152,500 |
| 17 Mar 2023 | CNY | 9.57 | 9.97 | 9.52 | 9.83 | 9.83 | +0.32 (+3.36%) | 14,101,104 |
| 16 Mar 2023 | CNY | 9.53 | 9.67 | 9.35 | 9.51 | 9.51 | -0.07 (-0.73%) | 7,210,400 |
| 15 Mar 2023 | CNY | 9.85 | 9.92 | 9.5 | 9.58 | 9.58 | -0.2 (-2.04%) | 9,075,984 |
| 14 Mar 2023 | CNY | 10 | 10.08 | 9.63 | 9.78 | 9.78 | -0.23 (-2.30%) | 12,960,733 |
| 13 Mar 2023 | CNY | 9.72 | 10.09 | 9.55 | 10.01 | 10.01 | +0.33 (+3.41%) | 16,926,981 |
| 10 Mar 2023 | CNY | 9.71 | 9.88 | 9.67 | 9.68 | 9.68 | -0.2 (-2.02%) | 11,016,094 |
| 9 Mar 2023 | CNY | 9.57 | 9.88 | 9.35 | 9.88 | 9.88 | +0.28 (+2.92%) | 12,853,700 |
| 8 Mar 2023 | CNY | 9.39 | 9.61 | 9.36 | 9.6 | 9.6 | +0.23 (+2.45%) | 10,004,040 |
| 7 Mar 2023 | CNY | 9.62 | 9.7 | 9.35 | 9.37 | 9.37 | -0.25 (-2.60%) | 9,307,979 |
| 6 Mar 2023 | CNY | 9.86 | 9.86 | 9.54 | 9.62 | 9.62 | -0.19 (-1.94%) | 13,062,666 |
| 3 Mar 2023 | CNY | 9.95 | 10.04 | 9.69 | 9.81 | 9.81 | -0.19 (-1.90%) | 10,235,030 |
| 2 Mar 2023 | CNY | 10 | 10.08 | 9.89 | 10 | 10 | +0.01 (+0.10%) | 12,799,615 |
| 1 Mar 2023 | CNY | 9.65 | 10.02 | 9.61 | 9.99 | 9.99 | +0.33 (+3.42%) | 14,354,803 |
| 28 Feb 2023 | CNY | 9.66 | 9.77 | 9.56 | 9.66 | 9.66 | +0.17 (+1.79%) | 11,285,896 |
| 27 Feb 2023 | CNY | 9.63 | 9.79 | 9.48 | 9.49 | 9.49 | -0.2 (-2.06%) | 7,917,005 |
| 24 Feb 2023 | CNY | 9.67 | 9.83 | 9.62 | 9.69 | 9.69 | +0.05 (+0.52%) | 9,511,883 |
| 23 Feb 2023 | CNY | 9.99 | 10 | 9.61 | 9.64 | 9.64 | -0.28 (-2.82%) | 12,249,976 |
