| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 10.91 | 10.95 | 10.81 | 10.91 | 10.91 | 0.0 (0.0%) | 3,874,515 |
| 31 Mar 2023 | CNY | 10.7 | 10.93 | 10.7 | 10.91 | 10.91 | +0.16 (+1.49%) | 4,717,869 |
| 30 Mar 2023 | CNY | 10.93 | 10.99 | 10.69 | 10.75 | 10.75 | -0.11 (-1.01%) | 4,097,650 |
| 29 Mar 2023 | CNY | 10.89 | 10.94 | 10.75 | 10.86 | 10.86 | -0.07 (-0.64%) | 2,765,442 |
| 28 Mar 2023 | CNY | 10.92 | 10.97 | 10.87 | 10.93 | 10.93 | +0.05 (+0.46%) | 3,363,708 |
| 27 Mar 2023 | CNY | 10.92 | 10.95 | 10.83 | 10.88 | 10.88 | -0.02 (-0.18%) | 2,732,693 |
| 24 Mar 2023 | CNY | 10.93 | 10.94 | 10.84 | 10.9 | 10.9 | -0.01 (-0.09%) | 2,406,000 |
| 23 Mar 2023 | CNY | 10.88 | 10.94 | 10.83 | 10.91 | 10.91 | +0.03 (+0.28%) | 3,546,736 |
| 22 Mar 2023 | CNY | 10.83 | 10.92 | 10.78 | 10.88 | 10.88 | +0.06 (+0.55%) | 2,739,735 |
| 21 Mar 2023 | CNY | 10.71 | 10.82 | 10.62 | 10.82 | 10.82 | +0.18 (+1.69%) | 3,419,850 |
| 20 Mar 2023 | CNY | 10.65 | 10.7 | 10.6 | 10.64 | 10.64 | 0.0 (0.0%) | 2,243,185 |
| 17 Mar 2023 | CNY | 10.62 | 10.71 | 10.58 | 10.64 | 10.64 | +0.08 (+0.76%) | 2,531,536 |
| 16 Mar 2023 | CNY | 10.65 | 10.73 | 10.55 | 10.56 | 10.56 | -0.14 (-1.31%) | 2,752,591 |
| 15 Mar 2023 | CNY | 10.61 | 10.72 | 10.6 | 10.7 | 10.7 | +0.14 (+1.33%) | 2,914,285 |
| 14 Mar 2023 | CNY | 10.75 | 10.79 | 10.43 | 10.56 | 10.56 | -0.22 (-2.04%) | 4,435,001 |
| 13 Mar 2023 | CNY | 10.67 | 10.79 | 10.6 | 10.78 | 10.78 | +0.08 (+0.75%) | 3,113,794 |
| 10 Mar 2023 | CNY | 10.8 | 10.81 | 10.65 | 10.7 | 10.7 | -0.13 (-1.20%) | 3,441,900 |
| 9 Mar 2023 | CNY | 10.84 | 10.87 | 10.77 | 10.83 | 10.83 | +0.02 (+0.19%) | 2,448,200 |
| 8 Mar 2023 | CNY | 10.75 | 10.81 | 10.7 | 10.81 | 10.81 | +0.06 (+0.56%) | 2,568,850 |
| 7 Mar 2023 | CNY | 10.94 | 10.98 | 10.75 | 10.75 | 10.75 | -0.17 (-1.56%) | 4,509,746 |
| 6 Mar 2023 | CNY | 10.91 | 10.96 | 10.83 | 10.92 | 10.92 | +0.01 (+0.09%) | 3,949,448 |
| 3 Mar 2023 | CNY | 10.96 | 11 | 10.84 | 10.91 | 10.91 | -0.05 (-0.46%) | 5,030,606 |
| 2 Mar 2023 | CNY | 11.09 | 11.11 | 10.95 | 10.96 | 10.96 | -0.14 (-1.26%) | 5,075,989 |
| 1 Mar 2023 | CNY | 11.16 | 11.18 | 11.06 | 11.1 | 11.1 | -0.06 (-0.54%) | 5,764,993 |
| 28 Feb 2023 | CNY | 11.05 | 11.17 | 10.98 | 11.16 | 11.16 | +0.11 (+1.00%) | 5,699,820 |
| 27 Feb 2023 | CNY | 10.99 | 11.1 | 10.92 | 11.05 | 11.05 | +0.08 (+0.73%) | 4,393,062 |
| 24 Feb 2023 | CNY | 10.99 | 11.01 | 10.85 | 10.97 | 10.97 | -0.03 (-0.27%) | 2,729,000 |
| 23 Feb 2023 | CNY | 10.97 | 11.11 | 10.94 | 11 | 11 | +0.03 (+0.27%) | 3,939,296 |
| 22 Feb 2023 | CNY | 10.94 | 11 | 10.87 | 10.97 | 10.97 | -0.01 (-0.09%) | 2,482,100 |
| 21 Feb 2023 | CNY | 10.97 | 11.04 | 10.89 | 10.98 | 10.98 | +0.02 (+0.18%) | 3,458,440 |
