| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 10.75 | 10.82 | 10.68 | 10.69 | 10.69 | -0.09 (-0.83%) | 1,499,500 |
| 7 Apr 2023 | CNY | 10.71 | 10.83 | 10.71 | 10.78 | 10.78 | +0.05 (+0.47%) | 1,273,737 |
| 6 Apr 2023 | CNY | 10.83 | 10.85 | 10.7 | 10.73 | 10.73 | -0.14 (-1.29%) | 2,443,000 |
| 4 Apr 2023 | CNY | 11.02 | 11.02 | 10.84 | 10.87 | 10.87 | -0.16 (-1.45%) | 1,716,100 |
| 3 Apr 2023 | CNY | 10.87 | 11.03 | 10.85 | 11.03 | 11.03 | +0.13 (+1.19%) | 1,957,455 |
| 31 Mar 2023 | CNY | 10.85 | 10.97 | 10.84 | 10.9 | 10.9 | +0.03 (+0.28%) | 1,522,997 |
| 30 Mar 2023 | CNY | 10.88 | 10.96 | 10.81 | 10.87 | 10.87 | -0.01 (-0.09%) | 1,550,100 |
| 29 Mar 2023 | CNY | 11.07 | 11.07 | 10.87 | 10.88 | 10.88 | -0.14 (-1.27%) | 1,730,304 |
| 28 Mar 2023 | CNY | 11.17 | 11.17 | 11 | 11.02 | 11.02 | -0.11 (-0.99%) | 1,604,714 |
| 27 Mar 2023 | CNY | 11.2 | 11.2 | 11.03 | 11.13 | 11.13 | -0.03 (-0.27%) | 2,326,000 |
| 24 Mar 2023 | CNY | 11.02 | 11.18 | 11.01 | 11.16 | 11.16 | +0.12 (+1.09%) | 3,615,158 |
| 23 Mar 2023 | CNY | 11.07 | 11.07 | 10.92 | 11.04 | 11.04 | 0.0 (0.0%) | 2,549,804 |
| 22 Mar 2023 | CNY | 11.06 | 11.13 | 10.95 | 11.04 | 11.04 | -0.01 (-0.09%) | 2,722,900 |
| 21 Mar 2023 | CNY | 10.88 | 11.05 | 10.8 | 11.05 | 11.05 | +0.22 (+2.03%) | 2,732,100 |
| 20 Mar 2023 | CNY | 11.05 | 11.11 | 10.82 | 10.83 | 10.83 | -0.2 (-1.81%) | 2,267,000 |
| 17 Mar 2023 | CNY | 11.02 | 11.11 | 11.01 | 11.03 | 11.03 | +0.02 (+0.18%) | 1,822,523 |
| 16 Mar 2023 | CNY | 11.04 | 11.12 | 10.97 | 11.01 | 11.01 | -0.09 (-0.81%) | 1,751,400 |
| 15 Mar 2023 | CNY | 11.1 | 11.16 | 11.03 | 11.1 | 11.1 | +0.11 (+1.00%) | 2,167,900 |
| 14 Mar 2023 | CNY | 11.14 | 11.18 | 10.9 | 10.99 | 10.99 | -0.16 (-1.43%) | 2,665,038 |
| 13 Mar 2023 | CNY | 11.12 | 11.24 | 11.03 | 11.15 | 11.15 | +0.01 (+0.09%) | 2,444,041 |
| 10 Mar 2023 | CNY | 11.29 | 11.35 | 11.13 | 11.14 | 11.14 | -0.24 (-2.11%) | 3,176,741 |
| 9 Mar 2023 | CNY | 11.33 | 11.42 | 11.25 | 11.38 | 11.38 | +0.06 (+0.53%) | 2,833,778 |
| 8 Mar 2023 | CNY | 11.16 | 11.33 | 11.11 | 11.32 | 11.32 | +0.15 (+1.34%) | 2,361,577 |
| 7 Mar 2023 | CNY | 11.39 | 11.48 | 11.17 | 11.17 | 11.17 | -0.26 (-2.27%) | 4,498,757 |
| 6 Mar 2023 | CNY | 11.63 | 11.67 | 11.4 | 11.43 | 11.43 | -0.17 (-1.47%) | 4,196,908 |
| 3 Mar 2023 | CNY | 11.73 | 11.76 | 11.6 | 11.6 | 11.6 | -0.2 (-1.69%) | 4,114,881 |
| 2 Mar 2023 | CNY | 11.71 | 11.85 | 11.66 | 11.8 | 11.8 | +0.02 (+0.17%) | 5,458,789 |
| 1 Mar 2023 | CNY | 11.87 | 11.88 | 11.68 | 11.78 | 11.78 | -0.09 (-0.76%) | 6,300,452 |
| 28 Feb 2023 | CNY | 11.88 | 11.97 | 11.66 | 11.87 | 11.87 | -0.14 (-1.17%) | 10,341,057 |
| 27 Feb 2023 | CNY | 11.56 | 12.01 | 11.51 | 12.01 | 12.01 | +0.43 (+3.71%) | 15,422,645 |
