| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 9.42 | 9.48 | 9.35 | 9.38 | 9.38 | -0.03 (-0.32%) | 9,736,157 |
| 27 Mar 2023 | CNY | 9.51 | 9.53 | 9.36 | 9.41 | 9.41 | -0.1 (-1.05%) | 11,275,435 |
| 24 Mar 2023 | CNY | 9.43 | 9.59 | 9.39 | 9.51 | 9.51 | +0.09 (+0.96%) | 12,412,714 |
| 23 Mar 2023 | CNY | 9.46 | 9.49 | 9.4 | 9.42 | 9.42 | -0.09 (-0.95%) | 9,293,300 |
| 22 Mar 2023 | CNY | 9.4 | 9.51 | 9.4 | 9.51 | 9.51 | +0.06 (+0.63%) | 9,763,817 |
| 21 Mar 2023 | CNY | 9.31 | 9.45 | 9.31 | 9.45 | 9.45 | +0.14 (+1.50%) | 10,466,973 |
| 20 Mar 2023 | CNY | 9.34 | 9.37 | 9.28 | 9.31 | 9.31 | -0.02 (-0.21%) | 10,013,061 |
| 17 Mar 2023 | CNY | 9.38 | 9.44 | 9.31 | 9.33 | 9.33 | +0.03 (+0.32%) | 11,075,641 |
| 16 Mar 2023 | CNY | 9.38 | 9.46 | 9.28 | 9.3 | 9.3 | -0.15 (-1.59%) | 10,514,938 |
| 15 Mar 2023 | CNY | 9.45 | 9.56 | 9.41 | 9.45 | 9.45 | +0.06 (+0.64%) | 10,382,070 |
| 14 Mar 2023 | CNY | 9.54 | 9.58 | 9.24 | 9.39 | 9.39 | -0.14 (-1.47%) | 17,089,107 |
| 13 Mar 2023 | CNY | 9.55 | 9.63 | 9.43 | 9.53 | 9.53 | -0.1 (-1.04%) | 14,310,415 |
| 10 Mar 2023 | CNY | 9.7 | 9.77 | 9.61 | 9.63 | 9.63 | -0.16 (-1.63%) | 12,790,942 |
| 9 Mar 2023 | CNY | 9.67 | 9.82 | 9.67 | 9.79 | 9.79 | +0.12 (+1.24%) | 12,313,620 |
| 8 Mar 2023 | CNY | 9.65 | 9.69 | 9.63 | 9.67 | 9.67 | 0.0 (0.0%) | 13,354,581 |
| 7 Mar 2023 | CNY | 9.85 | 9.89 | 9.66 | 9.67 | 9.67 | -0.18 (-1.83%) | 19,679,286 |
| 6 Mar 2023 | CNY | 9.92 | 9.95 | 9.8 | 9.85 | 9.85 | -0.06 (-0.61%) | 17,624,207 |
| 3 Mar 2023 | CNY | 9.95 | 9.99 | 9.89 | 9.91 | 9.91 | -0.04 (-0.40%) | 12,289,725 |
| 2 Mar 2023 | CNY | 10.01 | 10.03 | 9.92 | 9.95 | 9.95 | -0.06 (-0.60%) | 15,680,587 |
| 1 Mar 2023 | CNY | 10.05 | 10.05 | 9.98 | 10.01 | 10.01 | 0.0 (0.0%) | 12,646,160 |
| 28 Feb 2023 | CNY | 10.06 | 10.08 | 9.93 | 10.01 | 10.01 | +0.01 (+0.10%) | 11,445,538 |
| 27 Feb 2023 | CNY | 9.94 | 10.17 | 9.94 | 10 | 10 | +0.03 (+0.30%) | 17,822,860 |
| 24 Feb 2023 | CNY | 10.05 | 10.07 | 9.95 | 9.97 | 9.97 | -0.08 (-0.80%) | 10,082,100 |
| 23 Feb 2023 | CNY | 10.09 | 10.13 | 9.99 | 10.05 | 10.05 | -0.02 (-0.20%) | 11,920,427 |
| 22 Feb 2023 | CNY | 10.15 | 10.17 | 10.06 | 10.07 | 10.07 | -0.09 (-0.89%) | 11,489,772 |
| 21 Feb 2023 | CNY | 10.08 | 10.25 | 10.05 | 10.16 | 10.16 | +0.07 (+0.69%) | 13,793,743 |
| 20 Feb 2023 | CNY | 9.94 | 10.11 | 9.84 | 10.09 | 10.09 | +0.2 (+2.02%) | 20,890,008 |
| 17 Feb 2023 | CNY | 9.89 | 10.03 | 9.88 | 9.89 | 9.89 | 0.0 (0.0%) | 16,850,703 |
| 16 Feb 2023 | CNY | 10.17 | 10.23 | 9.77 | 9.89 | 9.89 | -0.28 (-2.75%) | 28,666,891 |
| 15 Feb 2023 | CNY | 10.29 | 10.31 | 10.15 | 10.17 | 10.17 | -0.12 (-1.17%) | 16,025,585 |
