| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 9.48 | 9.52 | 9.47 | 9.5 | 9.5 | +0.01 (+0.11%) | 1,210,300 |
| 6 Apr 2023 | CNY | 9.61 | 9.62 | 9.48 | 9.49 | 9.49 | -0.14 (-1.45%) | 2,145,525 |
| 4 Apr 2023 | CNY | 9.74 | 9.75 | 9.59 | 9.63 | 9.63 | -0.06 (-0.62%) | 1,741,400 |
| 3 Apr 2023 | CNY | 9.6 | 9.7 | 9.56 | 9.69 | 9.69 | +0.09 (+0.94%) | 3,553,900 |
| 31 Mar 2023 | CNY | 9.55 | 9.64 | 9.49 | 9.6 | 9.6 | +0.02 (+0.21%) | 2,220,300 |
| 30 Mar 2023 | CNY | 9.55 | 9.64 | 9.45 | 9.58 | 9.58 | +0.02 (+0.21%) | 2,340,700 |
| 29 Mar 2023 | CNY | 9.64 | 9.68 | 9.53 | 9.56 | 9.56 | -0.08 (-0.83%) | 1,498,300 |
| 28 Mar 2023 | CNY | 9.56 | 9.65 | 9.53 | 9.64 | 9.64 | +0.1 (+1.05%) | 2,089,157 |
| 27 Mar 2023 | CNY | 9.55 | 9.58 | 9.49 | 9.54 | 9.54 | +0.03 (+0.32%) | 1,138,986 |
| 24 Mar 2023 | CNY | 9.58 | 9.59 | 9.5 | 9.51 | 9.51 | -0.07 (-0.73%) | 1,208,700 |
| 23 Mar 2023 | CNY | 9.57 | 9.6 | 9.49 | 9.58 | 9.58 | +0.01 (+0.10%) | 1,401,900 |
| 22 Mar 2023 | CNY | 9.6 | 9.6 | 9.53 | 9.57 | 9.57 | +0.02 (+0.21%) | 1,239,469 |
| 21 Mar 2023 | CNY | 9.53 | 9.56 | 9.47 | 9.55 | 9.55 | +0.07 (+0.74%) | 831,184 |
| 20 Mar 2023 | CNY | 9.6 | 9.6 | 9.47 | 9.48 | 9.48 | -0.07 (-0.73%) | 1,180,014 |
| 17 Mar 2023 | CNY | 9.6 | 9.61 | 9.52 | 9.55 | 9.55 | 0.0 (0.0%) | 1,421,488 |
| 16 Mar 2023 | CNY | 9.54 | 9.63 | 9.52 | 9.55 | 9.55 | -0.04 (-0.42%) | 1,306,500 |
| 15 Mar 2023 | CNY | 9.48 | 9.63 | 9.43 | 9.59 | 9.59 | +0.17 (+1.80%) | 1,716,388 |
| 14 Mar 2023 | CNY | 9.5 | 9.51 | 9.35 | 9.42 | 9.42 | -0.08 (-0.84%) | 1,354,300 |
| 13 Mar 2023 | CNY | 9.53 | 9.57 | 9.45 | 9.5 | 9.5 | -0.03 (-0.31%) | 1,276,700 |
| 10 Mar 2023 | CNY | 9.56 | 9.65 | 9.51 | 9.53 | 9.53 | -0.06 (-0.63%) | 1,145,300 |
| 9 Mar 2023 | CNY | 9.65 | 9.66 | 9.56 | 9.59 | 9.59 | -0.06 (-0.62%) | 1,250,977 |
| 8 Mar 2023 | CNY | 9.58 | 9.65 | 9.5 | 9.65 | 9.65 | +0.03 (+0.31%) | 1,761,433 |
| 7 Mar 2023 | CNY | 9.65 | 9.75 | 9.62 | 9.62 | 9.62 | -0.03 (-0.31%) | 2,566,600 |
| 6 Mar 2023 | CNY | 9.65 | 9.69 | 9.64 | 9.65 | 9.65 | 0.0 (0.0%) | 1,591,500 |
| 3 Mar 2023 | CNY | 9.66 | 9.68 | 9.62 | 9.65 | 9.65 | -0.01 (-0.10%) | 1,161,269 |
| 2 Mar 2023 | CNY | 9.68 | 9.68 | 9.64 | 9.66 | 9.66 | +0.01 (+0.10%) | 1,219,401 |
| 1 Mar 2023 | CNY | 9.64 | 9.66 | 9.61 | 9.65 | 9.65 | +0.01 (+0.10%) | 1,184,000 |
| 28 Feb 2023 | CNY | 9.59 | 9.64 | 9.52 | 9.64 | 9.64 | +0.1 (+1.05%) | 1,343,069 |
| 27 Feb 2023 | CNY | 9.62 | 9.62 | 9.5 | 9.54 | 9.54 | -0.06 (-0.63%) | 994,801 |
| 24 Feb 2023 | CNY | 9.65 | 9.66 | 9.55 | 9.6 | 9.6 | -0.07 (-0.72%) | 1,116,500 |
