| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 9.81 | 9.88 | 9.75 | 9.85 | 9.85 | +0.04 (+0.41%) | 18,761,562 |
| 4 Apr 2023 | CNY | 9.95 | 9.95 | 9.75 | 9.81 | 9.81 | -0.13 (-1.31%) | 30,433,923 |
| 3 Apr 2023 | CNY | 9.93 | 9.98 | 9.85 | 9.94 | 9.94 | +0.01 (+0.10%) | 24,287,371 |
| 31 Mar 2023 | CNY | 9.76 | 10 | 9.73 | 9.93 | 9.93 | +0.14 (+1.43%) | 33,711,742 |
| 30 Mar 2023 | CNY | 9.72 | 9.79 | 9.61 | 9.79 | 9.79 | +0.07 (+0.72%) | 27,718,506 |
| 29 Mar 2023 | CNY | 9.79 | 9.88 | 9.65 | 9.72 | 9.72 | -0.08 (-0.82%) | 27,122,353 |
| 28 Mar 2023 | CNY | 9.9 | 9.92 | 9.8 | 9.8 | 9.8 | -0.08 (-0.81%) | 23,525,612 |
| 27 Mar 2023 | CNY | 10.05 | 10.07 | 9.85 | 9.88 | 9.88 | -0.15 (-1.50%) | 29,739,904 |
| 24 Mar 2023 | CNY | 10.16 | 10.16 | 9.98 | 10.03 | 10.03 | -0.14 (-1.38%) | 26,590,721 |
| 23 Mar 2023 | CNY | 10.09 | 10.18 | 9.9 | 10.17 | 10.17 | +0.04 (+0.39%) | 46,513,134 |
| 22 Mar 2023 | CNY | 10.25 | 10.26 | 10.02 | 10.13 | 10.13 | -0.06 (-0.59%) | 34,848,542 |
| 21 Mar 2023 | CNY | 10.15 | 10.32 | 10.13 | 10.19 | 10.19 | +0.09 (+0.89%) | 28,375,009 |
| 20 Mar 2023 | CNY | 10.46 | 10.53 | 10.06 | 10.1 | 10.1 | -0.36 (-3.44%) | 42,635,018 |
| 17 Mar 2023 | CNY | 10.45 | 10.63 | 10.38 | 10.46 | 10.46 | +0.02 (+0.19%) | 37,681,834 |
| 16 Mar 2023 | CNY | 10.52 | 10.6 | 10.37 | 10.44 | 10.44 | -0.16 (-1.51%) | 32,761,754 |
| 15 Mar 2023 | CNY | 10.37 | 10.62 | 10.2 | 10.6 | 10.6 | +0.22 (+2.12%) | 47,324,702 |
| 14 Mar 2023 | CNY | 10.23 | 10.55 | 10.2 | 10.38 | 10.38 | +0.09 (+0.87%) | 34,096,245 |
| 13 Mar 2023 | CNY | 10.14 | 10.32 | 10.13 | 10.29 | 10.29 | +0.15 (+1.48%) | 25,534,729 |
| 10 Mar 2023 | CNY | 10.3 | 10.3 | 10.1 | 10.14 | 10.14 | -0.18 (-1.74%) | 25,880,259 |
| 9 Mar 2023 | CNY | 10.47 | 10.47 | 10.26 | 10.32 | 10.32 | -0.13 (-1.24%) | 28,128,827 |
| 8 Mar 2023 | CNY | 10.57 | 10.6 | 10.35 | 10.45 | 10.45 | -0.15 (-1.42%) | 30,753,514 |
| 7 Mar 2023 | CNY | 10.82 | 10.93 | 10.56 | 10.6 | 10.6 | -0.24 (-2.21%) | 55,245,885 |
| 6 Mar 2023 | CNY | 10.52 | 10.9 | 10.5 | 10.84 | 10.84 | +0.33 (+3.14%) | 65,235,585 |
| 3 Mar 2023 | CNY | 10.22 | 10.52 | 10.2 | 10.51 | 10.51 | +0.29 (+2.84%) | 59,795,119 |
| 2 Mar 2023 | CNY | 10.2 | 10.34 | 10.17 | 10.22 | 10.22 | -0.02 (-0.20%) | 31,491,789 |
| 1 Mar 2023 | CNY | 10.24 | 10.24 | 10.15 | 10.24 | 10.24 | 0.0 (0.0%) | 32,849,724 |
| 28 Feb 2023 | CNY | 10.07 | 10.29 | 10.02 | 10.24 | 10.24 | +0.18 (+1.79%) | 45,059,527 |
| 27 Feb 2023 | CNY | 10.03 | 10.11 | 9.94 | 10.06 | 10.06 | -0.01 (-0.10%) | 24,808,523 |
| 24 Feb 2023 | CNY | 10.11 | 10.11 | 9.98 | 10.07 | 10.07 | -0.04 (-0.40%) | 23,921,310 |
| 23 Feb 2023 | CNY | 10.14 | 10.18 | 10.01 | 10.11 | 10.11 | -0.09 (-0.88%) | 31,691,767 |
