| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 9.36 | 9.4 | 9.24 | 9.26 | 9.26 | -0.09 (-0.96%) | 983,000 |
| 28 Mar 2023 | CNY | 9.59 | 9.59 | 9.35 | 9.35 | 9.35 | -0.2 (-2.09%) | 1,228,300 |
| 27 Mar 2023 | CNY | 9.69 | 9.69 | 9.54 | 9.55 | 9.55 | -0.13 (-1.34%) | 1,069,800 |
| 24 Mar 2023 | CNY | 9.66 | 9.71 | 9.63 | 9.68 | 9.68 | +0.01 (+0.10%) | 827,701 |
| 23 Mar 2023 | CNY | 9.71 | 9.73 | 9.59 | 9.67 | 9.67 | -0.03 (-0.31%) | 1,164,100 |
| 22 Mar 2023 | CNY | 9.71 | 9.89 | 9.63 | 9.7 | 9.7 | -0.05 (-0.51%) | 1,311,901 |
| 21 Mar 2023 | CNY | 9.52 | 9.75 | 9.47 | 9.75 | 9.75 | +0.24 (+2.52%) | 1,370,100 |
| 20 Mar 2023 | CNY | 9.46 | 9.55 | 9.36 | 9.51 | 9.51 | +0.07 (+0.74%) | 1,062,400 |
| 17 Mar 2023 | CNY | 9.5 | 9.61 | 9.44 | 9.44 | 9.44 | -0.04 (-0.42%) | 1,044,101 |
| 16 Mar 2023 | CNY | 9.62 | 9.76 | 9.45 | 9.48 | 9.48 | -0.18 (-1.86%) | 1,512,366 |
| 15 Mar 2023 | CNY | 9.53 | 9.76 | 9.53 | 9.66 | 9.66 | +0.13 (+1.36%) | 1,268,300 |
| 14 Mar 2023 | CNY | 9.69 | 9.74 | 9.39 | 9.53 | 9.53 | -0.16 (-1.65%) | 1,250,800 |
| 13 Mar 2023 | CNY | 9.66 | 9.75 | 9.54 | 9.69 | 9.69 | +0.03 (+0.31%) | 1,317,601 |
| 10 Mar 2023 | CNY | 9.85 | 9.91 | 9.65 | 9.66 | 9.66 | -0.25 (-2.52%) | 1,213,901 |
| 9 Mar 2023 | CNY | 9.92 | 9.95 | 9.81 | 9.91 | 9.91 | 0.0 (0.0%) | 1,000,501 |
| 8 Mar 2023 | CNY | 9.91 | 9.92 | 9.72 | 9.91 | 9.91 | +0.09 (+0.92%) | 904,413 |
| 7 Mar 2023 | CNY | 9.99 | 10.09 | 9.82 | 9.82 | 9.82 | -0.2 (-2.00%) | 1,550,200 |
| 6 Mar 2023 | CNY | 10.13 | 10.13 | 9.93 | 10.02 | 10.02 | -0.06 (-0.60%) | 1,376,610 |
| 3 Mar 2023 | CNY | 10.05 | 10.08 | 9.96 | 10.08 | 10.08 | +0.04 (+0.40%) | 1,119,676 |
| 2 Mar 2023 | CNY | 10.17 | 10.21 | 10.03 | 10.04 | 10.04 | -0.19 (-1.86%) | 1,496,410 |
| 1 Mar 2023 | CNY | 10.08 | 10.24 | 10 | 10.23 | 10.23 | +0.13 (+1.29%) | 2,035,800 |
| 28 Feb 2023 | CNY | 10.09 | 10.11 | 9.96 | 10.1 | 10.1 | +0.08 (+0.80%) | 1,060,400 |
| 27 Feb 2023 | CNY | 10.15 | 10.15 | 9.97 | 10.02 | 10.02 | -0.13 (-1.28%) | 1,424,400 |
| 24 Feb 2023 | CNY | 10.21 | 10.24 | 10.04 | 10.15 | 10.15 | -0.07 (-0.68%) | 1,430,900 |
| 23 Feb 2023 | CNY | 10.37 | 10.39 | 10.15 | 10.22 | 10.22 | -0.15 (-1.45%) | 1,562,712 |
| 22 Feb 2023 | CNY | 10.21 | 10.4 | 10.16 | 10.37 | 10.37 | +0.1 (+0.97%) | 1,691,200 |
| 21 Feb 2023 | CNY | 10.18 | 10.45 | 10.15 | 10.27 | 10.27 | +0.11 (+1.08%) | 2,845,202 |
| 20 Feb 2023 | CNY | 10.07 | 10.18 | 9.91 | 10.16 | 10.16 | +0.15 (+1.50%) | 2,310,866 |
| 17 Feb 2023 | CNY | 9.94 | 10.14 | 9.91 | 10.01 | 10.01 | +0.07 (+0.70%) | 2,268,805 |
| 16 Feb 2023 | CNY | 10.33 | 10.35 | 9.82 | 9.94 | 9.94 | -0.36 (-3.50%) | 3,226,269 |
