| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 9.3 | 9.49 | 9.12 | 9.38 | 9.38 | +0.1 (+1.08%) | 73,547,838 |
| 31 Mar 2023 | CNY | 9.22 | 9.38 | 9.17 | 9.28 | 9.28 | +0.02 (+0.22%) | 58,807,332 |
| 30 Mar 2023 | CNY | 9.29 | 9.4 | 9.07 | 9.26 | 9.26 | -0.06 (-0.64%) | 93,125,522 |
| 29 Mar 2023 | CNY | 9.79 | 9.8 | 9.21 | 9.32 | 9.32 | -0.48 (-4.90%) | 136,525,738 |
| 28 Mar 2023 | CNY | 9.64 | 9.96 | 9.64 | 9.8 | 9.8 | +0.31 (+3.27%) | 142,581,203 |
| 27 Mar 2023 | CNY | 10.41 | 10.42 | 9.48 | 9.49 | 9.49 | -1.04 (-9.88%) | 252,879,569 |
| 24 Mar 2023 | CNY | 10.46 | 10.74 | 10.3 | 10.53 | 10.53 | -0.02 (-0.19%) | 92,759,791 |
| 23 Mar 2023 | CNY | 10.4 | 10.6 | 10.2 | 10.55 | 10.55 | +0.22 (+2.13%) | 100,938,866 |
| 22 Mar 2023 | CNY | 10.21 | 10.56 | 10 | 10.33 | 10.33 | +0.14 (+1.37%) | 101,028,922 |
| 21 Mar 2023 | CNY | 10.49 | 10.64 | 10.12 | 10.19 | 10.19 | -0.19 (-1.83%) | 114,482,157 |
| 20 Mar 2023 | CNY | 10.55 | 11.3 | 10.32 | 10.38 | 10.38 | -0.18 (-1.70%) | 229,810,473 |
| 17 Mar 2023 | CNY | 10.43 | 10.78 | 10.32 | 10.56 | 10.56 | +0.07 (+0.67%) | 148,493,188 |
| 16 Mar 2023 | CNY | 10.3 | 10.73 | 10.23 | 10.49 | 10.49 | +0.18 (+1.75%) | 169,417,490 |
| 15 Mar 2023 | CNY | 10.09 | 10.46 | 9.83 | 10.31 | 10.31 | +0.23 (+2.28%) | 160,162,302 |
| 14 Mar 2023 | CNY | 10.29 | 10.44 | 10.01 | 10.08 | 10.08 | -0.12 (-1.18%) | 96,731,101 |
| 13 Mar 2023 | CNY | 10.3 | 10.68 | 10.09 | 10.2 | 10.2 | +0.31 (+3.13%) | 145,835,091 |
| 10 Mar 2023 | CNY | 10 | 10.08 | 9.86 | 9.89 | 9.89 | -0.15 (-1.49%) | 68,242,656 |
| 9 Mar 2023 | CNY | 10.21 | 10.22 | 9.95 | 10.04 | 10.04 | -0.17 (-1.67%) | 75,931,550 |
| 8 Mar 2023 | CNY | 10.1 | 10.39 | 9.97 | 10.21 | 10.21 | -0.03 (-0.29%) | 91,336,340 |
| 7 Mar 2023 | CNY | 10.21 | 10.71 | 10.17 | 10.24 | 10.24 | +0.09 (+0.89%) | 183,787,821 |
| 6 Mar 2023 | CNY | 10.15 | 10.51 | 10.11 | 10.15 | 10.15 | -0.04 (-0.39%) | 147,332,228 |
| 3 Mar 2023 | CNY | 9.74 | 10.28 | 9.73 | 10.19 | 10.19 | +0.46 (+4.73%) | 208,939,110 |
| 2 Mar 2023 | CNY | 9.18 | 10.04 | 9.16 | 9.73 | 9.73 | +0.53 (+5.76%) | 195,469,510 |
| 1 Mar 2023 | CNY | 9.01 | 9.22 | 8.98 | 9.2 | 9.2 | +0.18 (+2.00%) | 50,205,920 |
| 28 Feb 2023 | CNY | 8.93 | 9.05 | 8.84 | 9.02 | 9.02 | +0.09 (+1.01%) | 29,912,047 |
| 27 Feb 2023 | CNY | 9.07 | 9.07 | 8.88 | 8.93 | 8.93 | -0.17 (-1.87%) | 33,371,553 |
| 24 Feb 2023 | CNY | 9.13 | 9.2 | 9.03 | 9.1 | 9.1 | -0.06 (-0.66%) | 22,832,868 |
| 23 Feb 2023 | CNY | 9.09 | 9.22 | 9.08 | 9.16 | 9.16 | +0.07 (+0.77%) | 39,252,288 |
| 22 Feb 2023 | CNY | 9.02 | 9.18 | 8.98 | 9.09 | 9.09 | 0.0 (0.0%) | 36,731,544 |
| 21 Feb 2023 | CNY | 9.04 | 9.2 | 9 | 9.09 | 9.09 | +0.06 (+0.66%) | 44,926,385 |
