| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 10.77 | 10.82 | 10.75 | 10.82 | 10.82 | +0.05 (+0.46%) | 49,981,547 |
| 6 Apr 2023 | CNY | 10.84 | 10.86 | 10.74 | 10.77 | 10.77 | -0.07 (-0.65%) | 51,861,204 |
| 4 Apr 2023 | CNY | 10.73 | 10.86 | 10.7 | 10.84 | 10.84 | +0.05 (+0.46%) | 77,436,997 |
| 3 Apr 2023 | CNY | 11 | 11 | 10.67 | 10.79 | 10.79 | -0.24 (-2.18%) | 150,077,232 |
| 31 Mar 2023 | CNY | 11.52 | 11.52 | 11 | 11.03 | 11.03 | -0.4 (-3.50%) | 217,445,994 |
| 30 Mar 2023 | CNY | 11.2 | 11.43 | 11.1 | 11.43 | 11.43 | +0.21 (+1.87%) | 103,388,894 |
| 29 Mar 2023 | CNY | 11.29 | 11.32 | 11.16 | 11.22 | 11.22 | -0.03 (-0.27%) | 50,864,254 |
| 28 Mar 2023 | CNY | 11.31 | 11.4 | 11.23 | 11.25 | 11.25 | -0.05 (-0.44%) | 57,757,836 |
| 27 Mar 2023 | CNY | 11.36 | 11.39 | 11.19 | 11.3 | 11.3 | -0.05 (-0.44%) | 65,639,229 |
| 24 Mar 2023 | CNY | 11.41 | 11.43 | 11.31 | 11.35 | 11.35 | -0.09 (-0.79%) | 65,243,137 |
| 23 Mar 2023 | CNY | 11.09 | 11.5 | 11.03 | 11.44 | 11.44 | +0.34 (+3.06%) | 175,463,157 |
| 22 Mar 2023 | CNY | 11.1 | 11.14 | 11.02 | 11.1 | 11.1 | +0.04 (+0.36%) | 50,698,969 |
| 21 Mar 2023 | CNY | 11.15 | 11.2 | 11 | 11.06 | 11.06 | -0.03 (-0.27%) | 64,223,875 |
| 20 Mar 2023 | CNY | 11.2 | 11.38 | 11.08 | 11.09 | 11.09 | -0.02 (-0.18%) | 102,349,144 |
| 17 Mar 2023 | CNY | 11.18 | 11.27 | 11.08 | 11.11 | 11.11 | +0.02 (+0.18%) | 122,200,854 |
| 16 Mar 2023 | CNY | 11.27 | 11.31 | 11.09 | 11.09 | 11.09 | -0.21 (-1.86%) | 83,761,979 |
| 15 Mar 2023 | CNY | 10.89 | 11.38 | 10.88 | 11.3 | 11.3 | +0.51 (+4.73%) | 138,623,037 |
| 14 Mar 2023 | CNY | 11.04 | 11.06 | 10.72 | 10.79 | 10.79 | -0.22 (-2.00%) | 75,395,457 |
| 13 Mar 2023 | CNY | 10.91 | 11.11 | 10.91 | 11.01 | 11.01 | +0.06 (+0.55%) | 60,190,157 |
| 10 Mar 2023 | CNY | 11.17 | 11.18 | 10.95 | 10.95 | 10.95 | -0.24 (-2.14%) | 71,787,347 |
| 9 Mar 2023 | CNY | 11.13 | 11.27 | 11.13 | 11.19 | 11.19 | +0.04 (+0.36%) | 56,338,651 |
| 8 Mar 2023 | CNY | 11.19 | 11.2 | 11.06 | 11.15 | 11.15 | -0.11 (-0.98%) | 81,930,306 |
| 7 Mar 2023 | CNY | 11.25 | 11.56 | 11.17 | 11.26 | 11.26 | 0.0 (0.0%) | 162,553,147 |
| 6 Mar 2023 | CNY | 11.33 | 11.37 | 11.15 | 11.26 | 11.26 | -0.02 (-0.18%) | 92,821,040 |
| 3 Mar 2023 | CNY | 11.17 | 11.31 | 11.1 | 11.28 | 11.28 | +0.11 (+0.98%) | 128,374,328 |
| 2 Mar 2023 | CNY | 10.86 | 11.25 | 10.84 | 11.17 | 11.17 | +0.32 (+2.95%) | 172,396,832 |
| 1 Mar 2023 | CNY | 10.75 | 10.85 | 10.72 | 10.85 | 10.85 | +0.07 (+0.65%) | 65,204,129 |
| 28 Feb 2023 | CNY | 10.71 | 10.79 | 10.66 | 10.78 | 10.78 | +0.1 (+0.94%) | 51,996,024 |
| 27 Feb 2023 | CNY | 10.69 | 10.8 | 10.64 | 10.68 | 10.68 | -0.04 (-0.37%) | 49,286,288 |
| 24 Feb 2023 | CNY | 10.8 | 10.82 | 10.69 | 10.72 | 10.72 | -0.05 (-0.46%) | 50,353,415 |
