| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 9.94 | 10.38 | 9.92 | 10.23 | 10.23 | +0.2 (+1.99%) | 32,135,326 |
| 4 Apr 2023 | CNY | 10.01 | 10.17 | 9.93 | 10.03 | 10.03 | -0.03 (-0.30%) | 22,325,805 |
| 3 Apr 2023 | CNY | 9.89 | 10.1 | 9.78 | 10.06 | 10.06 | +0.21 (+2.13%) | 21,293,684 |
| 31 Mar 2023 | CNY | 9.73 | 9.87 | 9.58 | 9.85 | 9.85 | +0.12 (+1.23%) | 14,590,005 |
| 30 Mar 2023 | CNY | 9.91 | 10.03 | 9.63 | 9.73 | 9.73 | -0.26 (-2.60%) | 19,685,004 |
| 29 Mar 2023 | CNY | 9.85 | 10.13 | 9.84 | 9.99 | 9.99 | +0.14 (+1.42%) | 16,878,399 |
| 28 Mar 2023 | CNY | 10.01 | 10.05 | 9.84 | 9.85 | 9.85 | -0.28 (-2.76%) | 14,119,612 |
| 27 Mar 2023 | CNY | 10.18 | 10.26 | 9.95 | 10.13 | 10.13 | -0.02 (-0.20%) | 17,479,812 |
| 24 Mar 2023 | CNY | 10.09 | 10.23 | 9.99 | 10.15 | 10.15 | +0.02 (+0.20%) | 20,411,351 |
| 23 Mar 2023 | CNY | 10.02 | 10.19 | 9.98 | 10.13 | 10.13 | +0.06 (+0.60%) | 16,532,667 |
| 22 Mar 2023 | CNY | 9.88 | 10.09 | 9.84 | 10.07 | 10.07 | +0.19 (+1.92%) | 19,221,189 |
| 21 Mar 2023 | CNY | 9.8 | 9.92 | 9.66 | 9.88 | 9.88 | +0.03 (+0.30%) | 14,512,321 |
| 20 Mar 2023 | CNY | 9.64 | 9.93 | 9.5 | 9.85 | 9.85 | +0.26 (+2.71%) | 21,908,380 |
| 17 Mar 2023 | CNY | 9.44 | 9.69 | 9.41 | 9.59 | 9.59 | +0.28 (+3.01%) | 14,905,126 |
| 16 Mar 2023 | CNY | 9.47 | 9.61 | 9.26 | 9.31 | 9.31 | -0.31 (-3.22%) | 13,996,678 |
| 15 Mar 2023 | CNY | 9.59 | 9.87 | 9.55 | 9.62 | 9.62 | +0.11 (+1.16%) | 11,263,385 |
| 14 Mar 2023 | CNY | 9.54 | 9.57 | 9.22 | 9.51 | 9.51 | -0.02 (-0.21%) | 14,126,640 |
| 13 Mar 2023 | CNY | 9.67 | 9.73 | 9.42 | 9.53 | 9.53 | -0.14 (-1.45%) | 12,326,921 |
| 10 Mar 2023 | CNY | 9.72 | 9.83 | 9.67 | 9.67 | 9.67 | -0.14 (-1.43%) | 9,719,871 |
| 9 Mar 2023 | CNY | 9.7 | 9.87 | 9.6 | 9.81 | 9.81 | +0.12 (+1.24%) | 11,981,444 |
| 8 Mar 2023 | CNY | 9.36 | 9.78 | 9.35 | 9.69 | 9.69 | +0.27 (+2.87%) | 15,224,641 |
| 7 Mar 2023 | CNY | 9.85 | 9.85 | 9.42 | 9.42 | 9.42 | -0.37 (-3.78%) | 18,010,037 |
| 6 Mar 2023 | CNY | 9.89 | 9.94 | 9.75 | 9.79 | 9.79 | -0.14 (-1.41%) | 13,200,833 |
| 3 Mar 2023 | CNY | 10.2 | 10.24 | 9.81 | 9.93 | 9.93 | -0.16 (-1.59%) | 19,438,658 |
| 2 Mar 2023 | CNY | 10.2 | 10.42 | 10.07 | 10.09 | 10.09 | +0.04 (+0.40%) | 23,377,071 |
| 1 Mar 2023 | CNY | 9.7 | 10.08 | 9.7 | 10.05 | 10.05 | +0.32 (+3.29%) | 20,014,681 |
| 28 Feb 2023 | CNY | 9.68 | 9.84 | 9.58 | 9.73 | 9.73 | +0.07 (+0.72%) | 10,457,137 |
| 27 Feb 2023 | CNY | 9.84 | 9.89 | 9.65 | 9.66 | 9.66 | -0.22 (-2.23%) | 13,503,788 |
| 24 Feb 2023 | CNY | 9.88 | 10 | 9.79 | 9.88 | 9.88 | 0.0 (0.0%) | 11,501,926 |
| 23 Feb 2023 | CNY | 9.9 | 10.02 | 9.82 | 9.88 | 9.88 | -0.04 (-0.40%) | 14,382,830 |
