| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 10.48 | 10.75 | 10.4 | 10.53 | 10.53 | +0.13 (+1.25%) | 11,316,264 |
| 6 Apr 2023 | CNY | 10.78 | 10.85 | 10.35 | 10.4 | 10.4 | -0.39 (-3.61%) | 13,924,639 |
| 4 Apr 2023 | CNY | 10.94 | 10.94 | 10.58 | 10.79 | 10.79 | -0.09 (-0.83%) | 16,561,691 |
| 3 Apr 2023 | CNY | 10.6 | 10.93 | 10.48 | 10.88 | 10.88 | +0.32 (+3.03%) | 22,341,064 |
| 31 Mar 2023 | CNY | 10.31 | 10.69 | 10.2 | 10.56 | 10.56 | +0.23 (+2.23%) | 17,037,120 |
| 30 Mar 2023 | CNY | 10.1 | 10.45 | 10.1 | 10.33 | 10.33 | +0.08 (+0.78%) | 16,760,672 |
| 29 Mar 2023 | CNY | 10.55 | 10.86 | 10.21 | 10.25 | 10.25 | -0.29 (-2.75%) | 28,572,421 |
| 28 Mar 2023 | CNY | 10.37 | 11.01 | 10.31 | 10.54 | 10.54 | +0.37 (+3.64%) | 35,533,383 |
| 27 Mar 2023 | CNY | 10.18 | 10.36 | 10.05 | 10.17 | 10.17 | -0.11 (-1.07%) | 10,912,037 |
| 24 Mar 2023 | CNY | 10.13 | 10.37 | 10.13 | 10.28 | 10.28 | +0.06 (+0.59%) | 12,122,831 |
| 23 Mar 2023 | CNY | 10.4 | 10.47 | 10.19 | 10.22 | 10.22 | -0.38 (-3.58%) | 23,837,181 |
| 22 Mar 2023 | CNY | 10.5 | 10.65 | 10.28 | 10.6 | 10.6 | +0.2 (+1.92%) | 15,630,357 |
| 21 Mar 2023 | CNY | 10.26 | 10.49 | 10.18 | 10.4 | 10.4 | +0.17 (+1.66%) | 11,582,520 |
| 20 Mar 2023 | CNY | 10.45 | 10.58 | 10.18 | 10.23 | 10.23 | -0.24 (-2.29%) | 19,954,432 |
| 17 Mar 2023 | CNY | 10.48 | 10.53 | 10.29 | 10.47 | 10.47 | +0.01 (+0.10%) | 17,385,896 |
| 16 Mar 2023 | CNY | 10.26 | 10.62 | 10.23 | 10.46 | 10.46 | +0.11 (+1.06%) | 19,131,341 |
| 15 Mar 2023 | CNY | 10.38 | 10.5 | 10.15 | 10.35 | 10.35 | -0.05 (-0.48%) | 13,018,045 |
| 14 Mar 2023 | CNY | 10.4 | 10.52 | 10.1 | 10.4 | 10.4 | -0.14 (-1.33%) | 22,762,518 |
| 13 Mar 2023 | CNY | 10.53 | 10.64 | 10.33 | 10.54 | 10.54 | -0.06 (-0.57%) | 16,033,569 |
| 10 Mar 2023 | CNY | 10.9 | 11.03 | 10.32 | 10.6 | 10.6 | -0.54 (-4.85%) | 33,533,735 |
| 9 Mar 2023 | CNY | 10.8 | 11.32 | 10.65 | 11.14 | 11.14 | +0.41 (+3.82%) | 33,405,930 |
| 8 Mar 2023 | CNY | 10.67 | 10.84 | 10.43 | 10.73 | 10.73 | +0.08 (+0.75%) | 18,714,042 |
| 7 Mar 2023 | CNY | 10.6 | 11.26 | 10.53 | 10.65 | 10.65 | +0.07 (+0.66%) | 38,056,958 |
| 6 Mar 2023 | CNY | 10.93 | 10.99 | 10.4 | 10.58 | 10.58 | -0.41 (-3.73%) | 35,764,260 |
| 3 Mar 2023 | CNY | 11.1 | 11.25 | 10.88 | 10.99 | 10.99 | -0.18 (-1.61%) | 22,105,456 |
| 2 Mar 2023 | CNY | 10.87 | 11.35 | 10.87 | 11.17 | 11.17 | +0.1 (+0.90%) | 32,721,679 |
| 1 Mar 2023 | CNY | 10.49 | 11.25 | 10.31 | 11.07 | 11.07 | +0.68 (+6.54%) | 58,033,500 |
| 28 Feb 2023 | CNY | 9.8 | 10.49 | 9.8 | 10.39 | 10.39 | +0.49 (+4.95%) | 58,271,434 |
| 27 Feb 2023 | CNY | 9.64 | 10.01 | 9.5 | 9.9 | 9.9 | +0.16 (+1.64%) | 38,824,089 |
| 24 Feb 2023 | CNY | 9.78 | 10.1 | 9.57 | 9.74 | 9.74 | -0.08 (-0.81%) | 48,802,304 |
