| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 10.54 | 10.54 | 10.19 | 10.23 | 10.23 | -0.32 (-3.03%) | 4,027,000 |
| 7 Apr 2023 | CNY | 10.47 | 10.61 | 10.37 | 10.55 | 10.55 | +0.16 (+1.54%) | 2,184,150 |
| 6 Apr 2023 | CNY | 10.55 | 10.59 | 10.35 | 10.39 | 10.39 | -0.2 (-1.89%) | 2,836,700 |
| 4 Apr 2023 | CNY | 10.85 | 10.85 | 10.49 | 10.59 | 10.59 | -0.27 (-2.49%) | 4,172,875 |
| 3 Apr 2023 | CNY | 10.75 | 10.86 | 10.66 | 10.86 | 10.86 | +0.06 (+0.56%) | 3,167,900 |
| 31 Mar 2023 | CNY | 10.74 | 10.84 | 10.65 | 10.8 | 10.8 | +0.15 (+1.41%) | 2,647,247 |
| 30 Mar 2023 | CNY | 10.82 | 10.89 | 10.56 | 10.65 | 10.65 | -0.2 (-1.84%) | 3,218,600 |
| 29 Mar 2023 | CNY | 10.82 | 10.94 | 10.78 | 10.85 | 10.85 | -0.01 (-0.09%) | 2,745,600 |
| 28 Mar 2023 | CNY | 11 | 11.03 | 10.82 | 10.86 | 10.86 | -0.12 (-1.09%) | 3,101,790 |
| 27 Mar 2023 | CNY | 11.19 | 11.19 | 10.82 | 10.98 | 10.98 | -0.17 (-1.52%) | 5,661,325 |
| 24 Mar 2023 | CNY | 10.8 | 11.2 | 10.8 | 11.15 | 11.15 | +0.28 (+2.58%) | 7,225,085 |
| 23 Mar 2023 | CNY | 10.94 | 10.98 | 10.76 | 10.87 | 10.87 | -0.03 (-0.28%) | 4,395,700 |
| 22 Mar 2023 | CNY | 10.88 | 11.09 | 10.79 | 10.9 | 10.9 | +0.02 (+0.18%) | 9,417,025 |
| 21 Mar 2023 | CNY | 10.35 | 10.89 | 10.28 | 10.88 | 10.88 | +0.57 (+5.53%) | 9,821,454 |
| 20 Mar 2023 | CNY | 10.39 | 10.49 | 10.22 | 10.31 | 10.31 | -0.11 (-1.06%) | 3,012,825 |
| 17 Mar 2023 | CNY | 10.28 | 10.45 | 10.2 | 10.42 | 10.42 | +0.17 (+1.66%) | 2,782,800 |
| 16 Mar 2023 | CNY | 10.36 | 10.41 | 10.22 | 10.25 | 10.25 | -0.07 (-0.68%) | 2,331,900 |
| 15 Mar 2023 | CNY | 10.18 | 10.43 | 10.15 | 10.32 | 10.32 | +0.15 (+1.47%) | 2,323,100 |
| 14 Mar 2023 | CNY | 10.48 | 10.48 | 10.14 | 10.17 | 10.17 | -0.32 (-3.05%) | 3,190,100 |
| 13 Mar 2023 | CNY | 10.41 | 10.68 | 10.19 | 10.49 | 10.49 | +0.08 (+0.77%) | 4,468,532 |
| 10 Mar 2023 | CNY | 10.5 | 10.58 | 10.4 | 10.41 | 10.41 | -0.17 (-1.61%) | 2,037,783 |
| 9 Mar 2023 | CNY | 10.4 | 10.6 | 10.38 | 10.58 | 10.58 | +0.12 (+1.15%) | 2,104,950 |
| 8 Mar 2023 | CNY | 10.38 | 10.46 | 10.34 | 10.46 | 10.46 | +0.1 (+0.97%) | 2,045,300 |
| 7 Mar 2023 | CNY | 10.74 | 10.77 | 10.36 | 10.36 | 10.36 | -0.38 (-3.54%) | 4,234,350 |
| 6 Mar 2023 | CNY | 10.84 | 10.85 | 10.71 | 10.74 | 10.74 | -0.1 (-0.92%) | 2,529,050 |
| 3 Mar 2023 | CNY | 10.88 | 10.93 | 10.73 | 10.84 | 10.84 | -0.07 (-0.64%) | 2,905,800 |
| 2 Mar 2023 | CNY | 10.96 | 11.03 | 10.86 | 10.91 | 10.91 | -0.04 (-0.37%) | 2,657,150 |
| 1 Mar 2023 | CNY | 10.82 | 10.98 | 10.71 | 10.95 | 10.95 | +0.12 (+1.11%) | 4,150,225 |
| 28 Feb 2023 | CNY | 10.67 | 10.9 | 10.67 | 10.83 | 10.83 | +0.19 (+1.79%) | 3,247,800 |
| 27 Feb 2023 | CNY | 10.8 | 10.86 | 10.61 | 10.64 | 10.64 | -0.2 (-1.85%) | 3,308,500 |
