| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 10.22 | 10.45 | 10.12 | 10.23 | 10.23 | +0.05 (+0.49%) | 22,341,833 |
| 6 Apr 2023 | CNY | 10.51 | 10.55 | 10.15 | 10.18 | 10.18 | -0.37 (-3.51%) | 30,904,407 |
| 4 Apr 2023 | CNY | 10.67 | 10.68 | 10.49 | 10.55 | 10.55 | -0.13 (-1.22%) | 15,647,521 |
| 3 Apr 2023 | CNY | 10.82 | 10.86 | 10.65 | 10.68 | 10.68 | -0.11 (-1.02%) | 15,457,578 |
| 31 Mar 2023 | CNY | 10.84 | 11.06 | 10.77 | 10.79 | 10.79 | -0.06 (-0.55%) | 16,328,630 |
| 30 Mar 2023 | CNY | 10.87 | 10.9 | 10.55 | 10.85 | 10.85 | -0.02 (-0.18%) | 13,690,403 |
| 29 Mar 2023 | CNY | 10.46 | 10.89 | 10.46 | 10.87 | 10.87 | +0.42 (+4.02%) | 21,905,481 |
| 28 Mar 2023 | CNY | 10.69 | 10.69 | 10.38 | 10.45 | 10.45 | -0.24 (-2.25%) | 18,782,643 |
| 27 Mar 2023 | CNY | 10.64 | 10.8 | 10.48 | 10.69 | 10.69 | +0.01 (+0.09%) | 14,680,006 |
| 24 Mar 2023 | CNY | 10.93 | 10.95 | 10.61 | 10.68 | 10.68 | -0.25 (-2.29%) | 13,515,696 |
| 23 Mar 2023 | CNY | 10.83 | 11.08 | 10.76 | 10.93 | 10.93 | +0.08 (+0.74%) | 12,709,368 |
| 22 Mar 2023 | CNY | 10.77 | 11.04 | 10.76 | 10.85 | 10.85 | +0.06 (+0.56%) | 10,568,015 |
| 21 Mar 2023 | CNY | 10.75 | 10.81 | 10.65 | 10.79 | 10.79 | +0.04 (+0.37%) | 10,829,512 |
| 20 Mar 2023 | CNY | 10.65 | 10.78 | 10.5 | 10.75 | 10.75 | +0.1 (+0.94%) | 19,959,352 |
| 17 Mar 2023 | CNY | 11.02 | 11.08 | 10.65 | 10.65 | 10.65 | -0.31 (-2.83%) | 19,745,978 |
| 16 Mar 2023 | CNY | 11.08 | 11.2 | 10.87 | 10.96 | 10.96 | -0.19 (-1.70%) | 25,833,327 |
| 15 Mar 2023 | CNY | 10.8 | 11.51 | 10.76 | 11.15 | 11.15 | +0.42 (+3.91%) | 34,396,491 |
| 14 Mar 2023 | CNY | 10.93 | 11.06 | 10.6 | 10.73 | 10.73 | +0.16 (+1.51%) | 25,597,217 |
| 13 Mar 2023 | CNY | 10.5 | 10.69 | 10.35 | 10.57 | 10.57 | -0.01 (-0.09%) | 16,154,397 |
| 10 Mar 2023 | CNY | 10.77 | 10.85 | 10.52 | 10.58 | 10.58 | -0.27 (-2.49%) | 21,246,665 |
| 9 Mar 2023 | CNY | 10.96 | 10.99 | 10.76 | 10.85 | 10.85 | -0.11 (-1.00%) | 15,459,691 |
| 8 Mar 2023 | CNY | 10.8 | 10.98 | 10.73 | 10.96 | 10.96 | +0.18 (+1.67%) | 15,327,798 |
| 7 Mar 2023 | CNY | 10.89 | 10.99 | 10.76 | 10.78 | 10.78 | -0.16 (-1.46%) | 13,783,788 |
| 6 Mar 2023 | CNY | 11.07 | 11.07 | 10.77 | 10.94 | 10.94 | -0.03 (-0.27%) | 18,395,334 |
| 3 Mar 2023 | CNY | 11.08 | 11.12 | 10.84 | 10.97 | 10.97 | -0.11 (-0.99%) | 24,126,194 |
| 2 Mar 2023 | CNY | 11.07 | 11.19 | 11.01 | 11.08 | 11.08 | -0.01 (-0.09%) | 21,864,129 |
| 1 Mar 2023 | CNY | 11.16 | 11.25 | 11 | 11.09 | 11.09 | -0.03 (-0.27%) | 19,699,484 |
| 28 Feb 2023 | CNY | 11.17 | 11.26 | 11.07 | 11.12 | 11.12 | -0.06 (-0.54%) | 10,962,996 |
| 27 Feb 2023 | CNY | 11.22 | 11.3 | 11.03 | 11.18 | 11.18 | -0.08 (-0.71%) | 23,984,683 |
| 24 Feb 2023 | CNY | 11.5 | 11.5 | 11.18 | 11.26 | 11.26 | -0.32 (-2.76%) | 21,520,136 |
