| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 9.78 | 10.2 | 9.78 | 10.16 | 10.16 | +0.37 (+3.78%) | 16,137,240 |
| 6 Apr 2023 | CNY | 9.92 | 9.92 | 9.56 | 9.79 | 9.79 | -0.14 (-1.41%) | 9,463,680 |
| 4 Apr 2023 | CNY | 10.12 | 10.28 | 9.85 | 9.93 | 9.93 | -0.15 (-1.49%) | 14,288,200 |
| 3 Apr 2023 | CNY | 10 | 10.23 | 9.91 | 10.08 | 10.08 | +0.05 (+0.50%) | 13,915,988 |
| 31 Mar 2023 | CNY | 10.24 | 10.33 | 9.93 | 10.03 | 10.03 | -0.31 (-3.00%) | 17,218,928 |
| 30 Mar 2023 | CNY | 9.89 | 10.34 | 9.82 | 10.34 | 10.34 | +0.44 (+4.44%) | 15,550,050 |
| 29 Mar 2023 | CNY | 9.91 | 10.15 | 9.82 | 9.9 | 9.9 | -0.02 (-0.20%) | 10,001,130 |
| 28 Mar 2023 | CNY | 10.04 | 10.17 | 9.9 | 9.92 | 9.92 | -0.16 (-1.59%) | 6,906,280 |
| 27 Mar 2023 | CNY | 10.06 | 10.17 | 9.98 | 10.08 | 10.08 | +0.02 (+0.20%) | 6,374,960 |
| 24 Mar 2023 | CNY | 10.06 | 10.22 | 10.02 | 10.06 | 10.06 | -0.01 (-0.10%) | 6,936,170 |
| 23 Mar 2023 | CNY | 10.36 | 10.36 | 9.98 | 10.07 | 10.07 | -0.26 (-2.52%) | 8,508,830 |
| 22 Mar 2023 | CNY | 10.4 | 10.52 | 10.24 | 10.33 | 10.33 | -0.06 (-0.58%) | 7,151,330 |
| 21 Mar 2023 | CNY | 10.02 | 10.45 | 10.01 | 10.39 | 10.39 | +0.25 (+2.47%) | 9,632,554 |
| 20 Mar 2023 | CNY | 9.84 | 10.16 | 9.73 | 10.14 | 10.14 | +0.36 (+3.68%) | 9,782,201 |
| 17 Mar 2023 | CNY | 9.73 | 9.89 | 9.72 | 9.78 | 9.78 | -0.04 (-0.41%) | 5,468,700 |
| 16 Mar 2023 | CNY | 9.85 | 9.92 | 9.75 | 9.82 | 9.82 | -0.11 (-1.11%) | 5,041,141 |
| 15 Mar 2023 | CNY | 10.18 | 10.23 | 9.91 | 9.93 | 9.93 | -0.24 (-2.36%) | 7,615,000 |
| 14 Mar 2023 | CNY | 10.39 | 10.41 | 10.04 | 10.17 | 10.17 | -0.19 (-1.83%) | 5,642,844 |
| 13 Mar 2023 | CNY | 10 | 10.39 | 10 | 10.36 | 10.36 | +0.25 (+2.47%) | 6,522,441 |
| 10 Mar 2023 | CNY | 10.5 | 10.52 | 10.11 | 10.11 | 10.11 | -0.48 (-4.53%) | 9,506,440 |
| 9 Mar 2023 | CNY | 10.76 | 10.83 | 10.53 | 10.59 | 10.59 | -0.19 (-1.76%) | 6,753,396 |
| 8 Mar 2023 | CNY | 10.83 | 10.97 | 10.7 | 10.78 | 10.78 | -0.05 (-0.46%) | 7,087,220 |
| 7 Mar 2023 | CNY | 11.07 | 11.1 | 10.8 | 10.83 | 10.83 | -0.36 (-3.22%) | 13,091,720 |
| 6 Mar 2023 | CNY | 10.7 | 11.33 | 10.69 | 11.19 | 11.19 | +0.41 (+3.80%) | 20,797,170 |
| 3 Mar 2023 | CNY | 10.76 | 10.88 | 10.61 | 10.78 | 10.78 | -0.02 (-0.19%) | 9,585,020 |
| 2 Mar 2023 | CNY | 10.8 | 10.88 | 10.62 | 10.8 | 10.8 | -0.05 (-0.46%) | 10,392,240 |
| 1 Mar 2023 | CNY | 10.78 | 10.92 | 10.6 | 10.85 | 10.85 | +0.04 (+0.37%) | 10,653,920 |
| 28 Feb 2023 | CNY | 10.59 | 10.84 | 10.55 | 10.81 | 10.81 | +0.11 (+1.03%) | 11,880,690 |
| 27 Feb 2023 | CNY | 10.45 | 10.78 | 10.3 | 10.7 | 10.7 | +0.28 (+2.69%) | 11,633,390 |
| 24 Feb 2023 | CNY | 10.52 | 10.55 | 10.28 | 10.42 | 10.42 | -0.12 (-1.14%) | 5,169,650 |
