| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 9.86 | 9.93 | 9.81 | 9.9 | 9.9 | +0.04 (+0.41%) | 1,242,300 |
| 6 Apr 2023 | CNY | 9.88 | 9.94 | 9.82 | 9.86 | 9.86 | -0.08 (-0.80%) | 1,861,900 |
| 4 Apr 2023 | CNY | 10.13 | 10.13 | 9.93 | 9.94 | 9.94 | -0.18 (-1.78%) | 2,845,103 |
| 3 Apr 2023 | CNY | 10.25 | 10.28 | 10.04 | 10.12 | 10.12 | -0.16 (-1.56%) | 2,582,800 |
| 31 Mar 2023 | CNY | 10.03 | 10.39 | 10 | 10.28 | 10.28 | +0.25 (+2.49%) | 2,949,378 |
| 30 Mar 2023 | CNY | 10.17 | 10.21 | 9.98 | 10.03 | 10.03 | -0.12 (-1.18%) | 2,192,300 |
| 29 Mar 2023 | CNY | 10.43 | 10.44 | 10.15 | 10.15 | 10.15 | -0.24 (-2.31%) | 2,595,436 |
| 28 Mar 2023 | CNY | 10.53 | 10.6 | 10.38 | 10.39 | 10.39 | -0.12 (-1.14%) | 1,731,046 |
| 27 Mar 2023 | CNY | 10.63 | 10.63 | 10.42 | 10.51 | 10.51 | -0.05 (-0.47%) | 1,575,600 |
| 24 Mar 2023 | CNY | 10.68 | 10.72 | 10.53 | 10.56 | 10.56 | -0.11 (-1.03%) | 1,432,400 |
| 23 Mar 2023 | CNY | 10.76 | 10.76 | 10.58 | 10.67 | 10.67 | -0.09 (-0.84%) | 1,312,400 |
| 22 Mar 2023 | CNY | 10.72 | 10.8 | 10.66 | 10.76 | 10.76 | +0.05 (+0.47%) | 1,302,299 |
| 21 Mar 2023 | CNY | 10.47 | 10.73 | 10.46 | 10.71 | 10.71 | +0.21 (+2%) | 1,690,900 |
| 20 Mar 2023 | CNY | 10.46 | 10.54 | 10.41 | 10.5 | 10.5 | +0.04 (+0.38%) | 1,544,400 |
| 17 Mar 2023 | CNY | 10.48 | 10.62 | 10.41 | 10.46 | 10.46 | 0.0 (0.0%) | 1,714,900 |
| 16 Mar 2023 | CNY | 10.41 | 10.6 | 10.38 | 10.46 | 10.46 | +0.02 (+0.19%) | 1,805,200 |
| 15 Mar 2023 | CNY | 10.4 | 10.53 | 10.4 | 10.44 | 10.44 | +0.07 (+0.68%) | 1,188,900 |
| 14 Mar 2023 | CNY | 10.57 | 10.59 | 10.29 | 10.37 | 10.37 | -0.22 (-2.08%) | 2,130,800 |
| 13 Mar 2023 | CNY | 10.63 | 10.7 | 10.47 | 10.59 | 10.59 | -0.02 (-0.19%) | 1,446,946 |
| 10 Mar 2023 | CNY | 10.63 | 10.74 | 10.57 | 10.61 | 10.61 | -0.16 (-1.49%) | 1,239,700 |
| 9 Mar 2023 | CNY | 10.81 | 10.83 | 10.68 | 10.77 | 10.77 | -0.04 (-0.37%) | 1,131,800 |
| 8 Mar 2023 | CNY | 10.63 | 10.84 | 10.63 | 10.81 | 10.81 | +0.05 (+0.46%) | 1,070,400 |
| 7 Mar 2023 | CNY | 10.97 | 10.99 | 10.75 | 10.76 | 10.76 | -0.2 (-1.82%) | 1,748,947 |
| 6 Mar 2023 | CNY | 10.89 | 10.97 | 10.83 | 10.96 | 10.96 | +0.08 (+0.74%) | 1,576,221 |
| 3 Mar 2023 | CNY | 10.82 | 10.9 | 10.75 | 10.88 | 10.88 | +0.03 (+0.28%) | 1,509,221 |
| 2 Mar 2023 | CNY | 10.92 | 10.97 | 10.82 | 10.85 | 10.85 | -0.08 (-0.73%) | 1,766,326 |
| 1 Mar 2023 | CNY | 11.02 | 11.08 | 10.81 | 10.93 | 10.93 | -0.09 (-0.82%) | 3,277,201 |
| 28 Feb 2023 | CNY | 10.93 | 11.05 | 10.92 | 11.02 | 11.02 | +0.11 (+1.01%) | 1,187,494 |
| 27 Feb 2023 | CNY | 10.95 | 11 | 10.91 | 10.91 | 10.91 | -0.07 (-0.64%) | 1,565,435 |
| 24 Feb 2023 | CNY | 11.04 | 11.04 | 10.83 | 10.98 | 10.98 | +0.01 (+0.09%) | 1,410,701 |
