| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 9.95 | 9.98 | 9.81 | 9.93 | 9.93 | -0.02 (-0.20%) | 1,387,012 |
| 4 Apr 2023 | CNY | 10.21 | 10.21 | 9.9 | 9.95 | 9.95 | -0.24 (-2.36%) | 2,073,408 |
| 3 Apr 2023 | CNY | 10.14 | 10.2 | 10.07 | 10.19 | 10.19 | +0.04 (+0.39%) | 1,441,758 |
| 31 Mar 2023 | CNY | 10.2 | 10.23 | 10.1 | 10.15 | 10.15 | +0.01 (+0.10%) | 845,500 |
| 30 Mar 2023 | CNY | 10.32 | 10.38 | 10.1 | 10.14 | 10.14 | -0.17 (-1.65%) | 1,127,116 |
| 29 Mar 2023 | CNY | 10.35 | 10.42 | 10.28 | 10.31 | 10.31 | -0.05 (-0.48%) | 977,601 |
| 28 Mar 2023 | CNY | 10.51 | 10.51 | 10.31 | 10.36 | 10.36 | -0.17 (-1.61%) | 1,196,529 |
| 27 Mar 2023 | CNY | 10.49 | 10.56 | 10.35 | 10.53 | 10.53 | +0.08 (+0.77%) | 1,530,700 |
| 24 Mar 2023 | CNY | 10.59 | 10.59 | 10.42 | 10.45 | 10.45 | -0.08 (-0.76%) | 1,014,700 |
| 23 Mar 2023 | CNY | 10.44 | 10.53 | 10.38 | 10.53 | 10.53 | +0.02 (+0.19%) | 1,792,644 |
| 22 Mar 2023 | CNY | 10.16 | 10.69 | 10.14 | 10.51 | 10.51 | +0.35 (+3.44%) | 3,808,768 |
| 21 Mar 2023 | CNY | 9.93 | 10.17 | 9.87 | 10.16 | 10.16 | +0.24 (+2.42%) | 1,637,066 |
| 20 Mar 2023 | CNY | 10.06 | 10.07 | 9.78 | 9.92 | 9.92 | -0.11 (-1.10%) | 3,233,525 |
| 17 Mar 2023 | CNY | 10.12 | 10.15 | 9.98 | 10.03 | 10.03 | +0.01 (+0.10%) | 1,026,252 |
| 16 Mar 2023 | CNY | 10.35 | 10.35 | 10 | 10.02 | 10.02 | -0.3 (-2.91%) | 1,122,565 |
| 15 Mar 2023 | CNY | 10.14 | 10.38 | 10.12 | 10.32 | 10.32 | +0.28 (+2.79%) | 1,430,946 |
| 14 Mar 2023 | CNY | 10.25 | 10.25 | 9.89 | 10.04 | 10.04 | -0.21 (-2.05%) | 1,546,800 |
| 13 Mar 2023 | CNY | 10.2 | 10.38 | 10.16 | 10.25 | 10.25 | 0.0 (0.0%) | 1,094,300 |
| 10 Mar 2023 | CNY | 10.37 | 10.47 | 10.23 | 10.25 | 10.25 | -0.16 (-1.54%) | 1,238,400 |
| 9 Mar 2023 | CNY | 10.33 | 10.5 | 10.31 | 10.41 | 10.41 | +0.07 (+0.68%) | 1,369,100 |
| 8 Mar 2023 | CNY | 10.24 | 10.35 | 10.22 | 10.34 | 10.34 | +0.14 (+1.37%) | 1,104,277 |
| 7 Mar 2023 | CNY | 10.55 | 10.59 | 10.16 | 10.2 | 10.2 | -0.36 (-3.41%) | 2,368,838 |
| 6 Mar 2023 | CNY | 10.6 | 10.6 | 10.44 | 10.56 | 10.56 | +0.04 (+0.38%) | 1,369,000 |
| 3 Mar 2023 | CNY | 10.68 | 10.68 | 10.48 | 10.52 | 10.52 | -0.1 (-0.94%) | 1,640,300 |
| 2 Mar 2023 | CNY | 10.86 | 10.91 | 10.56 | 10.62 | 10.62 | -0.23 (-2.12%) | 2,981,278 |
| 1 Mar 2023 | CNY | 10.51 | 11.13 | 10.4 | 10.85 | 10.85 | +0.4 (+3.83%) | 7,452,160 |
| 28 Feb 2023 | CNY | 10.2 | 10.51 | 10.2 | 10.45 | 10.45 | +0.22 (+2.15%) | 2,887,910 |
| 27 Feb 2023 | CNY | 10.43 | 10.53 | 10.23 | 10.23 | 10.23 | -0.19 (-1.82%) | 2,168,100 |
| 24 Feb 2023 | CNY | 10.51 | 10.75 | 10.41 | 10.42 | 10.42 | -0.08 (-0.76%) | 3,690,688 |
| 23 Feb 2023 | CNY | 10.44 | 10.52 | 10.31 | 10.5 | 10.5 | +0.12 (+1.16%) | 2,999,554 |
