| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 9.39 | 9.52 | 9.31 | 9.39 | 9.39 | +0.02 (+0.21%) | 7,464,368 |
| 31 Mar 2023 | CNY | 9.41 | 9.53 | 9.32 | 9.37 | 9.37 | +0.01 (+0.11%) | 5,331,000 |
| 30 Mar 2023 | CNY | 9.49 | 9.51 | 9.32 | 9.36 | 9.36 | -0.13 (-1.37%) | 3,912,800 |
| 29 Mar 2023 | CNY | 9.41 | 9.64 | 9.41 | 9.49 | 9.49 | +0.05 (+0.53%) | 4,101,085 |
| 28 Mar 2023 | CNY | 9.63 | 9.64 | 9.42 | 9.44 | 9.44 | -0.16 (-1.67%) | 3,631,640 |
| 27 Mar 2023 | CNY | 9.55 | 9.64 | 9.42 | 9.6 | 9.6 | +0.05 (+0.52%) | 3,993,731 |
| 24 Mar 2023 | CNY | 9.65 | 9.68 | 9.55 | 9.55 | 9.55 | -0.07 (-0.73%) | 4,160,668 |
| 23 Mar 2023 | CNY | 9.55 | 9.63 | 9.5 | 9.62 | 9.62 | +0.04 (+0.42%) | 3,975,405 |
| 22 Mar 2023 | CNY | 9.48 | 9.61 | 9.44 | 9.58 | 9.58 | +0.13 (+1.38%) | 4,413,277 |
| 21 Mar 2023 | CNY | 9.3 | 9.45 | 9.22 | 9.45 | 9.45 | +0.16 (+1.72%) | 3,549,372 |
| 20 Mar 2023 | CNY | 9.28 | 9.36 | 9.11 | 9.29 | 9.29 | +0.03 (+0.32%) | 4,065,958 |
| 17 Mar 2023 | CNY | 9.18 | 9.4 | 9.18 | 9.26 | 9.26 | +0.13 (+1.42%) | 4,672,100 |
| 16 Mar 2023 | CNY | 9.33 | 9.44 | 9.09 | 9.13 | 9.13 | -0.27 (-2.87%) | 4,502,744 |
| 15 Mar 2023 | CNY | 9.28 | 9.6 | 9.25 | 9.4 | 9.4 | +0.15 (+1.62%) | 6,760,928 |
| 14 Mar 2023 | CNY | 9.52 | 9.57 | 9.08 | 9.25 | 9.25 | -0.32 (-3.34%) | 9,572,209 |
| 13 Mar 2023 | CNY | 9.68 | 9.86 | 9.53 | 9.57 | 9.57 | -0.14 (-1.44%) | 5,121,367 |
| 10 Mar 2023 | CNY | 9.81 | 9.89 | 9.69 | 9.71 | 9.71 | -0.19 (-1.92%) | 4,007,017 |
| 9 Mar 2023 | CNY | 9.82 | 9.93 | 9.78 | 9.9 | 9.9 | +0.11 (+1.12%) | 4,028,800 |
| 8 Mar 2023 | CNY | 9.59 | 9.8 | 9.58 | 9.79 | 9.79 | +0.2 (+2.09%) | 4,185,300 |
| 7 Mar 2023 | CNY | 10 | 10.01 | 9.59 | 9.59 | 9.59 | -0.38 (-3.81%) | 6,518,831 |
| 6 Mar 2023 | CNY | 10.05 | 10.05 | 9.88 | 9.97 | 9.97 | -0.05 (-0.50%) | 5,352,892 |
| 3 Mar 2023 | CNY | 10.01 | 10.05 | 9.91 | 10.02 | 10.02 | +0.1 (+1.01%) | 3,706,833 |
| 2 Mar 2023 | CNY | 10.08 | 10.16 | 9.91 | 9.92 | 9.92 | -0.22 (-2.17%) | 6,134,032 |
| 1 Mar 2023 | CNY | 10.09 | 10.15 | 10.03 | 10.14 | 10.14 | +0.06 (+0.60%) | 4,101,091 |
| 28 Feb 2023 | CNY | 10.01 | 10.12 | 9.92 | 10.08 | 10.08 | +0.04 (+0.40%) | 4,489,916 |
| 27 Feb 2023 | CNY | 10.13 | 10.23 | 10.03 | 10.04 | 10.04 | -0.11 (-1.08%) | 4,177,654 |
| 24 Feb 2023 | CNY | 10.25 | 10.31 | 10.09 | 10.15 | 10.15 | -0.1 (-0.98%) | 4,489,075 |
| 23 Feb 2023 | CNY | 10.14 | 10.26 | 10.11 | 10.25 | 10.25 | +0.11 (+1.08%) | 4,922,404 |
| 22 Feb 2023 | CNY | 10.23 | 10.26 | 10.05 | 10.14 | 10.14 | -0.13 (-1.27%) | 6,589,427 |
| 21 Feb 2023 | CNY | 10.19 | 10.34 | 10.17 | 10.27 | 10.27 | +0.14 (+1.38%) | 7,727,737 |
