| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 10.43 | 10.66 | 10.19 | 10.59 | 10.59 | +0.29 (+2.82%) | 27,131,187 |
| 6 Apr 2023 | CNY | 10.37 | 10.5 | 10.18 | 10.3 | 10.3 | -0.36 (-3.38%) | 26,792,613 |
| 4 Apr 2023 | CNY | 10.6 | 10.74 | 10.4 | 10.66 | 10.66 | +0.05 (+0.47%) | 31,769,749 |
| 3 Apr 2023 | CNY | 10.17 | 10.63 | 10.08 | 10.61 | 10.61 | +0.4 (+3.92%) | 36,200,624 |
| 31 Mar 2023 | CNY | 10.03 | 10.24 | 9.78 | 10.21 | 10.21 | +0.27 (+2.72%) | 19,065,222 |
| 30 Mar 2023 | CNY | 10.16 | 10.19 | 9.86 | 9.94 | 9.94 | -0.16 (-1.58%) | 16,094,223 |
| 29 Mar 2023 | CNY | 10.05 | 10.3 | 9.96 | 10.1 | 10.1 | +0.01 (+0.10%) | 20,528,680 |
| 28 Mar 2023 | CNY | 10.29 | 10.31 | 10.05 | 10.09 | 10.09 | -0.29 (-2.79%) | 23,107,091 |
| 27 Mar 2023 | CNY | 10.26 | 10.44 | 10.07 | 10.38 | 10.38 | +0.16 (+1.57%) | 32,448,400 |
| 24 Mar 2023 | CNY | 10.05 | 10.3 | 9.97 | 10.22 | 10.22 | +0.12 (+1.19%) | 26,175,777 |
| 23 Mar 2023 | CNY | 10.16 | 10.25 | 9.91 | 10.1 | 10.1 | -0.01 (-0.10%) | 24,962,662 |
| 22 Mar 2023 | CNY | 9.9 | 10.12 | 9.82 | 10.11 | 10.11 | +0.24 (+2.43%) | 31,120,741 |
| 21 Mar 2023 | CNY | 9.52 | 9.9 | 9.42 | 9.87 | 9.87 | +0.36 (+3.79%) | 26,578,528 |
| 20 Mar 2023 | CNY | 9.66 | 9.75 | 9.5 | 9.51 | 9.51 | -0.14 (-1.45%) | 15,772,718 |
| 17 Mar 2023 | CNY | 9.37 | 9.73 | 9.37 | 9.65 | 9.65 | +0.3 (+3.21%) | 18,872,741 |
| 16 Mar 2023 | CNY | 9.45 | 9.48 | 9.22 | 9.35 | 9.35 | -0.09 (-0.95%) | 12,249,875 |
| 15 Mar 2023 | CNY | 9.63 | 9.71 | 9.42 | 9.44 | 9.44 | -0.18 (-1.87%) | 13,333,708 |
| 14 Mar 2023 | CNY | 9.63 | 9.74 | 9.43 | 9.62 | 9.62 | -0.09 (-0.93%) | 17,168,405 |
| 13 Mar 2023 | CNY | 9.51 | 9.72 | 9.4 | 9.71 | 9.71 | +0.12 (+1.25%) | 21,384,982 |
| 10 Mar 2023 | CNY | 9.4 | 9.86 | 9.39 | 9.59 | 9.59 | +0.1 (+1.05%) | 28,214,012 |
| 9 Mar 2023 | CNY | 9.3 | 9.51 | 9.17 | 9.49 | 9.49 | +0.15 (+1.61%) | 11,925,237 |
| 8 Mar 2023 | CNY | 9.17 | 9.36 | 9.11 | 9.34 | 9.34 | +0.19 (+2.08%) | 8,541,772 |
| 7 Mar 2023 | CNY | 9.38 | 9.48 | 9.12 | 9.15 | 9.15 | -0.27 (-2.87%) | 10,656,149 |
| 6 Mar 2023 | CNY | 9.46 | 9.53 | 9.39 | 9.42 | 9.42 | -0.02 (-0.21%) | 11,519,605 |
| 3 Mar 2023 | CNY | 9.52 | 9.52 | 9.3 | 9.44 | 9.44 | -0.08 (-0.84%) | 12,892,895 |
| 2 Mar 2023 | CNY | 9.53 | 9.58 | 9.46 | 9.52 | 9.52 | -0.01 (-0.10%) | 11,114,459 |
| 1 Mar 2023 | CNY | 9.25 | 9.54 | 9.21 | 9.53 | 9.53 | +0.28 (+3.03%) | 20,566,150 |
| 28 Feb 2023 | CNY | 9.22 | 9.38 | 9.08 | 9.25 | 9.25 | +0.18 (+1.98%) | 13,977,849 |
| 27 Feb 2023 | CNY | 9.23 | 9.28 | 9.03 | 9.07 | 9.07 | -0.18 (-1.95%) | 9,950,577 |
| 24 Feb 2023 | CNY | 9.23 | 9.31 | 9.18 | 9.25 | 9.25 | +0.07 (+0.76%) | 7,641,428 |
