| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 11.27 | 11.38 | 11.17 | 11.35 | 11.35 | +0.1 (+0.89%) | 33,155,211 |
| 6 Apr 2023 | CNY | 11.2 | 11.37 | 11.17 | 11.25 | 11.25 | -0.04 (-0.35%) | 27,959,959 |
| 4 Apr 2023 | CNY | 11.1 | 11.5 | 11.04 | 11.29 | 11.29 | +0.26 (+2.36%) | 70,734,819 |
| 3 Apr 2023 | CNY | 10.56 | 11.07 | 10.56 | 11.03 | 11.03 | +0.44 (+4.15%) | 59,510,223 |
| 31 Mar 2023 | CNY | 10.7 | 10.75 | 10.59 | 10.59 | 10.59 | -0.11 (-1.03%) | 22,519,134 |
| 30 Mar 2023 | CNY | 10.68 | 10.81 | 10.49 | 10.7 | 10.7 | -0.05 (-0.47%) | 29,889,072 |
| 29 Mar 2023 | CNY | 10.88 | 10.92 | 10.6 | 10.75 | 10.75 | -0.1 (-0.92%) | 29,657,329 |
| 28 Mar 2023 | CNY | 11.05 | 11.06 | 10.82 | 10.85 | 10.85 | -0.21 (-1.90%) | 30,796,372 |
| 27 Mar 2023 | CNY | 11 | 11.15 | 10.86 | 11.06 | 11.06 | +0.02 (+0.18%) | 41,248,032 |
| 24 Mar 2023 | CNY | 11.06 | 11.18 | 10.97 | 11.04 | 11.04 | -0.06 (-0.54%) | 32,377,878 |
| 23 Mar 2023 | CNY | 10.93 | 11.13 | 10.9 | 11.1 | 11.1 | +0.07 (+0.63%) | 39,689,295 |
| 22 Mar 2023 | CNY | 11.07 | 11.13 | 10.91 | 11.03 | 11.03 | -0.08 (-0.72%) | 40,165,637 |
| 21 Mar 2023 | CNY | 11.08 | 11.2 | 10.94 | 11.11 | 11.11 | +0.16 (+1.46%) | 51,380,531 |
| 20 Mar 2023 | CNY | 11.11 | 11.27 | 10.88 | 10.95 | 10.95 | -0.23 (-2.06%) | 72,777,587 |
| 17 Mar 2023 | CNY | 10.85 | 11.63 | 10.84 | 11.18 | 11.18 | +0.55 (+5.17%) | 108,639,803 |
| 16 Mar 2023 | CNY | 10.82 | 11.16 | 10.57 | 10.63 | 10.63 | -0.38 (-3.45%) | 58,409,883 |
| 15 Mar 2023 | CNY | 10.56 | 11.36 | 10.53 | 11.01 | 11.01 | +0.6 (+5.76%) | 70,559,179 |
| 14 Mar 2023 | CNY | 10.71 | 10.71 | 10.27 | 10.41 | 10.41 | -0.28 (-2.62%) | 30,855,843 |
| 13 Mar 2023 | CNY | 10.85 | 10.85 | 10.6 | 10.69 | 10.69 | -0.07 (-0.65%) | 17,360,400 |
| 10 Mar 2023 | CNY | 10.84 | 10.97 | 10.75 | 10.76 | 10.76 | -0.19 (-1.74%) | 16,536,867 |
| 9 Mar 2023 | CNY | 10.94 | 11.02 | 10.88 | 10.95 | 10.95 | +0.01 (+0.09%) | 12,776,255 |
| 8 Mar 2023 | CNY | 10.87 | 10.95 | 10.81 | 10.94 | 10.94 | +0.03 (+0.27%) | 18,735,603 |
| 7 Mar 2023 | CNY | 11.24 | 11.3 | 10.9 | 10.91 | 10.91 | -0.34 (-3.02%) | 31,774,115 |
| 6 Mar 2023 | CNY | 11.5 | 11.5 | 11.2 | 11.25 | 11.25 | -0.19 (-1.66%) | 24,501,591 |
| 3 Mar 2023 | CNY | 11.51 | 11.55 | 11.3 | 11.44 | 11.44 | -0.03 (-0.26%) | 21,870,304 |
| 2 Mar 2023 | CNY | 11.6 | 11.63 | 11.44 | 11.47 | 11.47 | -0.16 (-1.38%) | 17,815,714 |
| 1 Mar 2023 | CNY | 11.35 | 11.66 | 11.25 | 11.63 | 11.63 | +0.28 (+2.47%) | 37,971,869 |
| 28 Feb 2023 | CNY | 11.37 | 11.38 | 11.19 | 11.35 | 11.35 | +0.07 (+0.62%) | 14,945,308 |
| 27 Feb 2023 | CNY | 11.34 | 11.35 | 11.17 | 11.28 | 11.28 | -0.16 (-1.40%) | 20,760,911 |
| 24 Feb 2023 | CNY | 11.65 | 11.65 | 11.41 | 11.44 | 11.44 | -0.15 (-1.29%) | 14,855,851 |
