| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 10.06 | 10.17 | 9.95 | 10.1 | 10.1 | +0.06 (+0.60%) | 7,882,650 |
| 30 Mar 2023 | CNY | 10.33 | 10.39 | 9.98 | 10.04 | 10.04 | -0.3 (-2.90%) | 12,036,500 |
| 29 Mar 2023 | CNY | 10.49 | 10.91 | 10.29 | 10.34 | 10.34 | -0.18 (-1.71%) | 18,361,600 |
| 28 Mar 2023 | CNY | 10.4 | 11.15 | 10.35 | 10.52 | 10.52 | +0.18 (+1.74%) | 26,662,797 |
| 27 Mar 2023 | CNY | 9.98 | 10.35 | 9.93 | 10.34 | 10.34 | +0.54 (+5.51%) | 20,108,483 |
| 24 Mar 2023 | CNY | 9.62 | 9.87 | 9.6 | 9.8 | 9.8 | +0.15 (+1.55%) | 7,265,517 |
| 23 Mar 2023 | CNY | 9.57 | 9.69 | 9.5 | 9.65 | 9.65 | +0.09 (+0.94%) | 4,624,967 |
| 22 Mar 2023 | CNY | 9.55 | 9.62 | 9.45 | 9.56 | 9.56 | +0.05 (+0.53%) | 5,158,250 |
| 21 Mar 2023 | CNY | 9.38 | 9.52 | 9.26 | 9.51 | 9.51 | +0.2 (+2.15%) | 5,693,500 |
| 20 Mar 2023 | CNY | 9.29 | 9.4 | 9.19 | 9.31 | 9.31 | +0.04 (+0.43%) | 5,220,500 |
| 17 Mar 2023 | CNY | 9.32 | 9.42 | 9.13 | 9.27 | 9.27 | +0.19 (+2.09%) | 5,454,793 |
| 16 Mar 2023 | CNY | 9.21 | 9.25 | 9.02 | 9.08 | 9.08 | -0.2 (-2.16%) | 4,367,500 |
| 15 Mar 2023 | CNY | 9.18 | 9.43 | 9.17 | 9.28 | 9.28 | +0.17 (+1.87%) | 4,689,425 |
| 14 Mar 2023 | CNY | 9.32 | 9.39 | 8.96 | 9.11 | 9.11 | -0.28 (-2.98%) | 6,561,150 |
| 13 Mar 2023 | CNY | 9.4 | 9.53 | 9.23 | 9.39 | 9.39 | -0.04 (-0.42%) | 4,872,850 |
| 10 Mar 2023 | CNY | 9.6 | 9.7 | 9.41 | 9.43 | 9.43 | -0.23 (-2.38%) | 4,770,825 |
| 9 Mar 2023 | CNY | 9.45 | 9.77 | 9.36 | 9.66 | 9.66 | +0.19 (+2.01%) | 6,075,575 |
| 8 Mar 2023 | CNY | 9.27 | 9.49 | 9.25 | 9.47 | 9.47 | +0.19 (+2.05%) | 4,994,050 |
| 7 Mar 2023 | CNY | 9.64 | 9.64 | 9.28 | 9.28 | 9.28 | -0.35 (-3.63%) | 7,112,770 |
| 6 Mar 2023 | CNY | 9.74 | 9.83 | 9.56 | 9.63 | 9.63 | -0.08 (-0.82%) | 5,842,550 |
| 3 Mar 2023 | CNY | 9.89 | 9.89 | 9.6 | 9.71 | 9.71 | -0.15 (-1.52%) | 7,841,427 |
| 2 Mar 2023 | CNY | 9.89 | 10.17 | 9.79 | 9.86 | 9.86 | +0.08 (+0.82%) | 12,815,200 |
| 1 Mar 2023 | CNY | 9.65 | 9.8 | 9.55 | 9.78 | 9.78 | +0.13 (+1.35%) | 5,504,600 |
| 28 Feb 2023 | CNY | 9.69 | 9.74 | 9.51 | 9.65 | 9.65 | +0.04 (+0.42%) | 4,824,400 |
| 27 Feb 2023 | CNY | 9.76 | 9.86 | 9.54 | 9.61 | 9.61 | -0.22 (-2.24%) | 6,862,590 |
| 24 Feb 2023 | CNY | 10.01 | 10.03 | 9.78 | 9.83 | 9.83 | -0.15 (-1.50%) | 6,717,150 |
| 23 Feb 2023 | CNY | 10 | 10.15 | 9.92 | 9.98 | 9.98 | -0.14 (-1.38%) | 12,250,902 |
| 22 Feb 2023 | CNY | 9.74 | 10.39 | 9.66 | 10.12 | 10.12 | +0.49 (+5.09%) | 23,562,834 |
| 21 Feb 2023 | CNY | 9.36 | 9.82 | 9.31 | 9.63 | 9.63 | +0.28 (+2.99%) | 10,422,100 |
| 20 Feb 2023 | CNY | 9.33 | 9.38 | 9.19 | 9.35 | 9.35 | +0.04 (+0.43%) | 4,044,000 |
