| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 9.76 | 9.92 | 9.67 | 9.79 | 9.79 | +0.16 (+1.66%) | 2,632,900 |
| 31 Mar 2023 | CNY | 9.68 | 9.78 | 9.62 | 9.63 | 9.63 | -0.07 (-0.72%) | 2,359,746 |
| 30 Mar 2023 | CNY | 9.66 | 9.74 | 9.43 | 9.7 | 9.7 | +0.04 (+0.41%) | 3,975,356 |
| 29 Mar 2023 | CNY | 9.72 | 10.07 | 9.65 | 9.66 | 9.66 | -0.06 (-0.62%) | 5,632,412 |
| 28 Mar 2023 | CNY | 9.42 | 9.78 | 9.42 | 9.72 | 9.72 | +0.25 (+2.64%) | 5,741,647 |
| 27 Mar 2023 | CNY | 9.53 | 9.56 | 9.1 | 9.47 | 9.47 | -0.05 (-0.53%) | 7,029,976 |
| 24 Mar 2023 | CNY | 9.48 | 9.58 | 9.39 | 9.52 | 9.52 | +0.1 (+1.06%) | 3,653,600 |
| 23 Mar 2023 | CNY | 9.54 | 9.57 | 9.35 | 9.42 | 9.42 | -0.12 (-1.26%) | 4,563,600 |
| 22 Mar 2023 | CNY | 9.63 | 9.67 | 9.52 | 9.54 | 9.54 | -0.09 (-0.93%) | 2,688,100 |
| 21 Mar 2023 | CNY | 9.81 | 9.85 | 9.61 | 9.63 | 9.63 | -0.07 (-0.72%) | 3,309,569 |
| 20 Mar 2023 | CNY | 9.91 | 10.07 | 9.66 | 9.7 | 9.7 | -0.17 (-1.72%) | 4,062,500 |
| 17 Mar 2023 | CNY | 9.84 | 10.08 | 9.78 | 9.87 | 9.87 | -0.03 (-0.30%) | 6,536,100 |
| 16 Mar 2023 | CNY | 9.71 | 10.23 | 9.59 | 9.9 | 9.9 | +0.11 (+1.12%) | 11,014,200 |
| 15 Mar 2023 | CNY | 9.52 | 9.86 | 9.4 | 9.79 | 9.79 | +0.31 (+3.27%) | 7,830,376 |
| 14 Mar 2023 | CNY | 9.61 | 9.65 | 9.36 | 9.48 | 9.48 | -0.18 (-1.86%) | 4,653,400 |
| 13 Mar 2023 | CNY | 9.71 | 9.83 | 9.58 | 9.66 | 9.66 | -0.1 (-1.02%) | 3,995,418 |
| 10 Mar 2023 | CNY | 9.91 | 9.94 | 9.7 | 9.76 | 9.76 | -0.22 (-2.20%) | 4,040,797 |
| 9 Mar 2023 | CNY | 9.92 | 10.07 | 9.85 | 9.98 | 9.98 | +0.07 (+0.71%) | 4,210,997 |
| 8 Mar 2023 | CNY | 9.94 | 10.01 | 9.82 | 9.91 | 9.91 | -0.03 (-0.30%) | 4,336,827 |
| 7 Mar 2023 | CNY | 10.33 | 10.35 | 9.92 | 9.94 | 9.94 | -0.31 (-3.02%) | 11,116,000 |
| 6 Mar 2023 | CNY | 10.01 | 10.4 | 10 | 10.25 | 10.25 | +0.23 (+2.30%) | 12,908,989 |
| 3 Mar 2023 | CNY | 10.12 | 10.3 | 9.94 | 10.02 | 10.02 | -0.15 (-1.47%) | 12,706,433 |
| 2 Mar 2023 | CNY | 9.74 | 10.31 | 9.73 | 10.17 | 10.17 | +0.29 (+2.94%) | 15,673,119 |
| 1 Mar 2023 | CNY | 9.62 | 9.96 | 9.55 | 9.88 | 9.88 | +0.25 (+2.60%) | 15,279,218 |
| 28 Feb 2023 | CNY | 9.32 | 9.72 | 9.31 | 9.63 | 9.63 | -0.04 (-0.41%) | 22,091,863 |
| 27 Feb 2023 | CNY | 8.89 | 9.68 | 8.81 | 9.67 | 9.67 | +0.87 (+9.89%) | 33,750,743 |
| 24 Feb 2023 | CNY | 8.59 | 8.85 | 8.55 | 8.8 | 8.8 | +0.2 (+2.33%) | 7,524,390 |
| 23 Feb 2023 | CNY | 8.5 | 8.62 | 8.49 | 8.6 | 8.6 | +0.1 (+1.18%) | 4,453,293 |
| 22 Feb 2023 | CNY | 8.4 | 8.5 | 8.39 | 8.5 | 8.5 | +0.05 (+0.59%) | 2,291,700 |
| 21 Feb 2023 | CNY | 8.51 | 8.54 | 8.4 | 8.45 | 8.45 | +0.01 (+0.12%) | 2,328,400 |
