| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 9.53 | 9.62 | 9.44 | 9.54 | 9.54 | +0.03 (+0.32%) | 1,858,600 |
| 13 Apr 2023 | CNY | 9.52 | 9.54 | 9.38 | 9.51 | 9.51 | +0.04 (+0.42%) | 1,842,900 |
| 12 Apr 2023 | CNY | 9.41 | 9.52 | 9.37 | 9.47 | 9.47 | +0.04 (+0.42%) | 1,496,700 |
| 11 Apr 2023 | CNY | 9.4 | 9.48 | 9.35 | 9.43 | 9.43 | +0.03 (+0.32%) | 1,460,580 |
| 10 Apr 2023 | CNY | 9.57 | 9.63 | 9.35 | 9.4 | 9.4 | -0.2 (-2.08%) | 2,082,500 |
| 7 Apr 2023 | CNY | 9.49 | 9.61 | 9.45 | 9.6 | 9.6 | +0.12 (+1.27%) | 1,845,200 |
| 6 Apr 2023 | CNY | 9.39 | 9.52 | 9.34 | 9.48 | 9.48 | +0.1 (+1.07%) | 2,129,200 |
| 4 Apr 2023 | CNY | 9.53 | 9.55 | 9.35 | 9.38 | 9.38 | -0.17 (-1.78%) | 2,164,610 |
| 3 Apr 2023 | CNY | 9.48 | 9.6 | 9.48 | 9.55 | 9.55 | +0.04 (+0.42%) | 2,183,500 |
| 31 Mar 2023 | CNY | 9.42 | 9.54 | 9.38 | 9.51 | 9.51 | +0.13 (+1.39%) | 2,317,000 |
| 30 Mar 2023 | CNY | 9.5 | 9.54 | 9.3 | 9.38 | 9.38 | -0.13 (-1.37%) | 2,378,900 |
| 29 Mar 2023 | CNY | 9.62 | 9.63 | 9.43 | 9.51 | 9.51 | -0.12 (-1.25%) | 2,289,100 |
| 28 Mar 2023 | CNY | 9.68 | 9.74 | 9.57 | 9.63 | 9.63 | -0.02 (-0.21%) | 2,468,100 |
| 27 Mar 2023 | CNY | 9.74 | 9.74 | 9.58 | 9.65 | 9.65 | -0.1 (-1.03%) | 1,902,700 |
| 24 Mar 2023 | CNY | 9.82 | 9.88 | 9.65 | 9.75 | 9.75 | -0.02 (-0.20%) | 2,763,700 |
| 23 Mar 2023 | CNY | 9.83 | 9.85 | 9.68 | 9.77 | 9.77 | -0.06 (-0.61%) | 2,306,000 |
| 22 Mar 2023 | CNY | 9.67 | 9.84 | 9.67 | 9.83 | 9.83 | +0.15 (+1.55%) | 2,569,600 |
| 21 Mar 2023 | CNY | 9.57 | 9.7 | 9.52 | 9.68 | 9.68 | +0.12 (+1.26%) | 1,691,000 |
| 20 Mar 2023 | CNY | 9.7 | 9.7 | 9.45 | 9.56 | 9.56 | -0.12 (-1.24%) | 2,180,600 |
| 17 Mar 2023 | CNY | 9.78 | 9.82 | 9.63 | 9.68 | 9.68 | -0.08 (-0.82%) | 2,511,230 |
| 16 Mar 2023 | CNY | 9.7 | 9.89 | 9.67 | 9.76 | 9.76 | -0.03 (-0.31%) | 2,569,000 |
| 15 Mar 2023 | CNY | 9.58 | 9.87 | 9.58 | 9.79 | 9.79 | +0.23 (+2.41%) | 2,937,560 |
| 14 Mar 2023 | CNY | 9.86 | 9.95 | 9.53 | 9.56 | 9.56 | -0.3 (-3.04%) | 3,516,660 |
| 13 Mar 2023 | CNY | 9.82 | 9.92 | 9.75 | 9.86 | 9.86 | -0.05 (-0.50%) | 2,470,270 |
| 10 Mar 2023 | CNY | 10.08 | 10.12 | 9.86 | 9.91 | 9.91 | -0.22 (-2.17%) | 3,842,600 |
| 9 Mar 2023 | CNY | 10.16 | 10.25 | 10.06 | 10.13 | 10.13 | 0.0 (0.0%) | 2,064,600 |
| 8 Mar 2023 | CNY | 10.07 | 10.16 | 10 | 10.13 | 10.13 | +0.08 (+0.80%) | 3,096,300 |
| 7 Mar 2023 | CNY | 10.27 | 10.41 | 10.05 | 10.05 | 10.05 | -0.23 (-2.24%) | 4,825,850 |
| 6 Mar 2023 | CNY | 10.35 | 10.45 | 10.27 | 10.28 | 10.28 | -0.07 (-0.68%) | 3,451,130 |
| 3 Mar 2023 | CNY | 10.3 | 10.35 | 10.24 | 10.35 | 10.35 | +0.06 (+0.58%) | 2,575,320 |
