| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 10.19 | 10.48 | 10.11 | 10.27 | 10.27 | +0.08 (+0.79%) | 6,935,719 |
| 31 Mar 2023 | CNY | 10.08 | 10.24 | 10.05 | 10.19 | 10.19 | +0.13 (+1.29%) | 4,286,395 |
| 30 Mar 2023 | CNY | 10.03 | 10.12 | 9.95 | 10.06 | 10.06 | +0.02 (+0.20%) | 4,596,336 |
| 29 Mar 2023 | CNY | 10.14 | 10.19 | 10 | 10.04 | 10.04 | -0.08 (-0.79%) | 4,594,678 |
| 28 Mar 2023 | CNY | 10.22 | 10.23 | 10.1 | 10.12 | 10.12 | -0.03 (-0.30%) | 4,949,389 |
| 27 Mar 2023 | CNY | 10.28 | 10.3 | 10.14 | 10.15 | 10.15 | -0.16 (-1.55%) | 5,533,738 |
| 24 Mar 2023 | CNY | 10.44 | 10.47 | 10.26 | 10.31 | 10.31 | -0.07 (-0.67%) | 4,980,270 |
| 23 Mar 2023 | CNY | 10.32 | 10.42 | 10.28 | 10.38 | 10.38 | +0.06 (+0.58%) | 4,098,971 |
| 22 Mar 2023 | CNY | 10.3 | 10.45 | 10.25 | 10.32 | 10.32 | +0.07 (+0.68%) | 5,086,417 |
| 21 Mar 2023 | CNY | 10.25 | 10.3 | 10.17 | 10.25 | 10.25 | +0.08 (+0.79%) | 4,856,504 |
| 20 Mar 2023 | CNY | 10.43 | 10.49 | 10.15 | 10.17 | 10.17 | -0.25 (-2.40%) | 10,413,180 |
| 17 Mar 2023 | CNY | 10.4 | 10.49 | 10.26 | 10.42 | 10.42 | +0.16 (+1.56%) | 8,181,311 |
| 16 Mar 2023 | CNY | 10.5 | 10.52 | 10.21 | 10.26 | 10.26 | -0.25 (-2.38%) | 9,690,863 |
| 15 Mar 2023 | CNY | 10.52 | 10.7 | 10.43 | 10.51 | 10.51 | +0.07 (+0.67%) | 5,567,937 |
| 14 Mar 2023 | CNY | 10.63 | 10.71 | 10.36 | 10.44 | 10.44 | -0.18 (-1.69%) | 8,002,030 |
| 13 Mar 2023 | CNY | 10.68 | 10.76 | 10.45 | 10.62 | 10.62 | -0.08 (-0.75%) | 6,643,438 |
| 10 Mar 2023 | CNY | 10.89 | 10.91 | 10.66 | 10.7 | 10.7 | -0.21 (-1.92%) | 4,752,558 |
| 9 Mar 2023 | CNY | 10.8 | 10.95 | 10.73 | 10.91 | 10.91 | +0.15 (+1.39%) | 4,440,230 |
| 8 Mar 2023 | CNY | 10.77 | 10.87 | 10.64 | 10.76 | 10.76 | -0.04 (-0.37%) | 4,605,658 |
| 7 Mar 2023 | CNY | 11.03 | 11.06 | 10.77 | 10.8 | 10.8 | -0.2 (-1.82%) | 5,774,617 |
| 6 Mar 2023 | CNY | 10.93 | 11.11 | 10.87 | 11 | 11 | +0.09 (+0.82%) | 8,281,778 |
| 3 Mar 2023 | CNY | 10.92 | 10.96 | 10.8 | 10.91 | 10.91 | +0.01 (+0.09%) | 4,582,808 |
| 2 Mar 2023 | CNY | 11 | 11.09 | 10.85 | 10.9 | 10.9 | -0.11 (-1.00%) | 5,568,231 |
| 1 Mar 2023 | CNY | 10.99 | 11.04 | 10.92 | 11.01 | 11.01 | +0.02 (+0.18%) | 5,495,747 |
| 28 Feb 2023 | CNY | 10.85 | 10.99 | 10.81 | 10.99 | 10.99 | +0.18 (+1.67%) | 6,541,773 |
| 27 Feb 2023 | CNY | 10.89 | 10.99 | 10.77 | 10.81 | 10.81 | -0.08 (-0.73%) | 5,866,903 |
| 24 Feb 2023 | CNY | 11.01 | 11.04 | 10.84 | 10.89 | 10.89 | -0.15 (-1.36%) | 3,945,549 |
| 23 Feb 2023 | CNY | 10.93 | 11.14 | 10.91 | 11.04 | 11.04 | +0.1 (+0.91%) | 5,762,526 |
| 22 Feb 2023 | CNY | 10.95 | 10.99 | 10.82 | 10.94 | 10.94 | +0.04 (+0.37%) | 6,034,420 |
| 21 Feb 2023 | CNY | 10.8 | 11.03 | 10.75 | 10.9 | 10.9 | +0.14 (+1.30%) | 10,320,969 |
