| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 10.21 | 10.44 | 10.21 | 10.37 | 10.37 | +0.17 (+1.67%) | 5,582,850 |
| 6 Apr 2023 | CNY | 10.27 | 10.28 | 10.14 | 10.2 | 10.2 | -0.08 (-0.78%) | 4,547,816 |
| 4 Apr 2023 | CNY | 10.41 | 10.43 | 10.25 | 10.28 | 10.28 | -0.15 (-1.44%) | 4,302,354 |
| 3 Apr 2023 | CNY | 10.5 | 10.5 | 10.35 | 10.43 | 10.43 | +0.08 (+0.77%) | 5,326,552 |
| 31 Mar 2023 | CNY | 10.18 | 10.44 | 10.15 | 10.35 | 10.35 | +0.2 (+1.97%) | 5,845,907 |
| 30 Mar 2023 | CNY | 10.24 | 10.25 | 10.12 | 10.15 | 10.15 | -0.08 (-0.78%) | 4,306,599 |
| 29 Mar 2023 | CNY | 10.21 | 10.28 | 10.15 | 10.23 | 10.23 | +0.05 (+0.49%) | 4,221,834 |
| 28 Mar 2023 | CNY | 10.28 | 10.29 | 10.16 | 10.18 | 10.18 | -0.06 (-0.59%) | 3,989,293 |
| 27 Mar 2023 | CNY | 10.35 | 10.35 | 10.16 | 10.24 | 10.24 | -0.13 (-1.25%) | 7,152,480 |
| 24 Mar 2023 | CNY | 10.43 | 10.44 | 10.32 | 10.37 | 10.37 | -0.06 (-0.58%) | 4,262,500 |
| 23 Mar 2023 | CNY | 10.46 | 10.5 | 10.4 | 10.43 | 10.43 | -0.05 (-0.48%) | 4,219,175 |
| 22 Mar 2023 | CNY | 10.53 | 10.54 | 10.41 | 10.48 | 10.48 | -0.02 (-0.19%) | 4,352,509 |
| 21 Mar 2023 | CNY | 10.3 | 10.5 | 10.3 | 10.5 | 10.5 | +0.19 (+1.84%) | 5,488,500 |
| 20 Mar 2023 | CNY | 10.32 | 10.4 | 10.28 | 10.31 | 10.31 | +0.01 (+0.10%) | 4,139,300 |
| 17 Mar 2023 | CNY | 10.3 | 10.42 | 10.28 | 10.3 | 10.3 | +0.06 (+0.59%) | 4,789,939 |
| 16 Mar 2023 | CNY | 10.35 | 10.44 | 10.23 | 10.24 | 10.24 | -0.2 (-1.92%) | 5,211,569 |
| 15 Mar 2023 | CNY | 10.39 | 10.51 | 10.39 | 10.44 | 10.44 | +0.1 (+0.97%) | 3,524,573 |
| 14 Mar 2023 | CNY | 10.51 | 10.54 | 10.26 | 10.34 | 10.34 | -0.19 (-1.80%) | 5,925,050 |
| 13 Mar 2023 | CNY | 10.46 | 10.61 | 10.46 | 10.53 | 10.53 | -0.04 (-0.38%) | 4,221,804 |
| 10 Mar 2023 | CNY | 10.76 | 10.79 | 10.56 | 10.57 | 10.57 | -0.24 (-2.22%) | 6,079,290 |
| 9 Mar 2023 | CNY | 10.84 | 10.88 | 10.74 | 10.81 | 10.81 | -0.03 (-0.28%) | 4,311,747 |
| 8 Mar 2023 | CNY | 10.84 | 11.01 | 10.78 | 10.84 | 10.84 | -0.07 (-0.64%) | 4,824,400 |
| 7 Mar 2023 | CNY | 11.1 | 11.2 | 10.89 | 10.91 | 10.91 | -0.18 (-1.62%) | 7,658,154 |
| 6 Mar 2023 | CNY | 11.03 | 11.28 | 11.03 | 11.09 | 11.09 | +0.06 (+0.54%) | 7,434,933 |
| 3 Mar 2023 | CNY | 11.13 | 11.14 | 10.95 | 11.03 | 11.03 | -0.11 (-0.99%) | 5,699,476 |
| 2 Mar 2023 | CNY | 11.07 | 11.24 | 11.05 | 11.14 | 11.14 | +0.09 (+0.81%) | 7,419,305 |
| 1 Mar 2023 | CNY | 11.05 | 11.07 | 10.97 | 11.05 | 11.05 | 0.0 (0.0%) | 5,667,707 |
| 28 Feb 2023 | CNY | 11 | 11.08 | 10.89 | 11.05 | 11.05 | +0.05 (+0.45%) | 4,865,631 |
| 27 Feb 2023 | CNY | 11 | 11.16 | 10.94 | 11 | 11 | 0.0 (0.0%) | 5,117,500 |
| 24 Feb 2023 | CNY | 11.1 | 11.11 | 10.91 | 11 | 11 | -0.11 (-0.99%) | 4,473,073 |
