| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 10.61 | 10.84 | 10.41 | 10.83 | 10.83 | +0.2 (+1.88%) | 23,919,090 |
| 6 Apr 2023 | CNY | 10.36 | 10.84 | 10.26 | 10.63 | 10.63 | +0.1 (+0.95%) | 29,775,529 |
| 4 Apr 2023 | CNY | 10.29 | 10.66 | 10.14 | 10.53 | 10.53 | +0.24 (+2.33%) | 37,156,202 |
| 3 Apr 2023 | CNY | 10.15 | 10.31 | 9.97 | 10.29 | 10.29 | +0.07 (+0.68%) | 24,629,070 |
| 31 Mar 2023 | CNY | 9.85 | 10.25 | 9.7 | 10.22 | 10.22 | +0.37 (+3.76%) | 21,617,261 |
| 30 Mar 2023 | CNY | 10.03 | 10.07 | 9.71 | 9.85 | 9.85 | -0.23 (-2.28%) | 23,348,208 |
| 29 Mar 2023 | CNY | 10.33 | 10.47 | 9.95 | 10.08 | 10.08 | -0.24 (-2.33%) | 28,974,902 |
| 28 Mar 2023 | CNY | 10.6 | 11.17 | 10.21 | 10.32 | 10.32 | -0.37 (-3.46%) | 35,622,758 |
| 27 Mar 2023 | CNY | 10.2 | 10.88 | 10.14 | 10.69 | 10.69 | +0.54 (+5.32%) | 49,124,728 |
| 24 Mar 2023 | CNY | 10.09 | 10.35 | 9.96 | 10.15 | 10.15 | +0.02 (+0.20%) | 26,618,270 |
| 23 Mar 2023 | CNY | 10 | 10.24 | 9.86 | 10.13 | 10.13 | +0.13 (+1.30%) | 34,129,806 |
| 22 Mar 2023 | CNY | 9.54 | 10.09 | 9.46 | 10 | 10 | +0.46 (+4.82%) | 37,291,367 |
| 21 Mar 2023 | CNY | 9.34 | 9.61 | 9.24 | 9.54 | 9.54 | +0.18 (+1.92%) | 16,607,227 |
| 20 Mar 2023 | CNY | 9.75 | 9.83 | 9.3 | 9.36 | 9.36 | -0.34 (-3.51%) | 29,057,541 |
| 17 Mar 2023 | CNY | 9.2 | 9.84 | 9.2 | 9.7 | 9.7 | +0.53 (+5.78%) | 36,234,740 |
| 16 Mar 2023 | CNY | 9.2 | 9.34 | 9.08 | 9.17 | 9.17 | -0.1 (-1.08%) | 14,588,718 |
| 15 Mar 2023 | CNY | 9.59 | 9.65 | 9.25 | 9.27 | 9.27 | -0.23 (-2.42%) | 16,613,896 |
| 14 Mar 2023 | CNY | 9.68 | 9.72 | 9.41 | 9.5 | 9.5 | -0.15 (-1.55%) | 21,529,877 |
| 13 Mar 2023 | CNY | 9.24 | 9.7 | 9.08 | 9.65 | 9.65 | +0.49 (+5.35%) | 35,830,024 |
| 10 Mar 2023 | CNY | 9.12 | 9.29 | 9.11 | 9.16 | 9.16 | -0.08 (-0.87%) | 14,060,848 |
| 9 Mar 2023 | CNY | 9.26 | 9.29 | 9.02 | 9.24 | 9.24 | 0.0 (0.0%) | 11,843,983 |
| 8 Mar 2023 | CNY | 9.06 | 9.34 | 9.05 | 9.24 | 9.24 | +0.17 (+1.87%) | 17,306,102 |
| 7 Mar 2023 | CNY | 9.29 | 9.38 | 9.07 | 9.07 | 9.07 | -0.25 (-2.68%) | 18,950,749 |
| 6 Mar 2023 | CNY | 9.41 | 9.5 | 9.27 | 9.32 | 9.32 | -0.08 (-0.85%) | 15,283,364 |
| 3 Mar 2023 | CNY | 9.45 | 9.56 | 9.15 | 9.4 | 9.4 | -0.11 (-1.16%) | 28,230,697 |
| 2 Mar 2023 | CNY | 9.67 | 9.75 | 9.46 | 9.51 | 9.51 | -0.22 (-2.26%) | 20,688,158 |
| 1 Mar 2023 | CNY | 9.45 | 9.87 | 9.4 | 9.73 | 9.73 | +0.23 (+2.42%) | 32,723,789 |
| 28 Feb 2023 | CNY | 9.51 | 9.74 | 9.27 | 9.5 | 9.5 | +0.11 (+1.17%) | 36,342,629 |
| 27 Feb 2023 | CNY | 9.98 | 10.1 | 9.32 | 9.39 | 9.39 | -0.68 (-6.75%) | 40,395,559 |
| 24 Feb 2023 | CNY | 9.82 | 10.18 | 9.68 | 10.07 | 10.07 | +0.22 (+2.23%) | 29,739,083 |
