| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 9.78 | 9.92 | 9.78 | 9.92 | 9.92 | +0.14 (+1.43%) | 3,343,995 |
| 6 Apr 2023 | CNY | 9.95 | 9.95 | 9.76 | 9.78 | 9.78 | -0.19 (-1.91%) | 5,368,520 |
| 4 Apr 2023 | CNY | 10.19 | 10.19 | 9.91 | 9.97 | 9.97 | -0.22 (-2.16%) | 6,889,388 |
| 3 Apr 2023 | CNY | 10 | 10.22 | 9.98 | 10.19 | 10.19 | +0.29 (+2.93%) | 9,507,978 |
| 31 Mar 2023 | CNY | 9.81 | 9.9 | 9.78 | 9.9 | 9.9 | +0.07 (+0.71%) | 3,635,840 |
| 30 Mar 2023 | CNY | 9.79 | 9.85 | 9.71 | 9.83 | 9.83 | +0.05 (+0.51%) | 4,393,600 |
| 29 Mar 2023 | CNY | 9.94 | 9.96 | 9.78 | 9.78 | 9.78 | -0.17 (-1.71%) | 4,683,085 |
| 28 Mar 2023 | CNY | 10.08 | 10.08 | 9.92 | 9.95 | 9.95 | -0.09 (-0.90%) | 3,146,460 |
| 27 Mar 2023 | CNY | 10.09 | 10.09 | 9.94 | 10.04 | 10.04 | -0.02 (-0.20%) | 4,049,700 |
| 24 Mar 2023 | CNY | 10.16 | 10.17 | 10.02 | 10.06 | 10.06 | -0.11 (-1.08%) | 4,497,990 |
| 23 Mar 2023 | CNY | 10.06 | 10.18 | 10.05 | 10.17 | 10.17 | +0.04 (+0.39%) | 5,128,000 |
| 22 Mar 2023 | CNY | 10.11 | 10.22 | 10.08 | 10.13 | 10.13 | +0.06 (+0.60%) | 5,960,020 |
| 21 Mar 2023 | CNY | 9.96 | 10.08 | 9.87 | 10.07 | 10.07 | +0.18 (+1.82%) | 4,951,360 |
| 20 Mar 2023 | CNY | 10.06 | 10.06 | 9.83 | 9.89 | 9.89 | -0.11 (-1.10%) | 5,778,726 |
| 17 Mar 2023 | CNY | 9.91 | 10.1 | 9.91 | 10 | 10 | +0.12 (+1.21%) | 5,229,380 |
| 16 Mar 2023 | CNY | 9.98 | 10 | 9.84 | 9.88 | 9.88 | -0.18 (-1.79%) | 4,064,400 |
| 15 Mar 2023 | CNY | 10.04 | 10.12 | 10.01 | 10.06 | 10.06 | +0.13 (+1.31%) | 3,962,440 |
| 14 Mar 2023 | CNY | 10.14 | 10.14 | 9.85 | 9.93 | 9.93 | -0.21 (-2.07%) | 5,668,040 |
| 13 Mar 2023 | CNY | 10.24 | 10.3 | 10.08 | 10.14 | 10.14 | -0.01 (-0.10%) | 4,731,340 |
| 10 Mar 2023 | CNY | 10.35 | 10.41 | 10.14 | 10.15 | 10.15 | -0.24 (-2.31%) | 5,853,400 |
| 9 Mar 2023 | CNY | 10.43 | 10.49 | 10.36 | 10.39 | 10.39 | -0.03 (-0.29%) | 3,907,900 |
| 8 Mar 2023 | CNY | 10.26 | 10.43 | 10.23 | 10.42 | 10.42 | +0.11 (+1.07%) | 5,036,762 |
| 7 Mar 2023 | CNY | 10.57 | 10.58 | 10.28 | 10.31 | 10.31 | -0.22 (-2.09%) | 8,838,000 |
| 6 Mar 2023 | CNY | 10.69 | 10.69 | 10.5 | 10.53 | 10.53 | -0.16 (-1.50%) | 8,319,400 |
| 3 Mar 2023 | CNY | 10.68 | 10.87 | 10.6 | 10.69 | 10.69 | +0.04 (+0.38%) | 9,071,337 |
| 2 Mar 2023 | CNY | 10.78 | 10.8 | 10.6 | 10.65 | 10.65 | -0.12 (-1.11%) | 7,407,800 |
| 1 Mar 2023 | CNY | 10.71 | 10.78 | 10.55 | 10.77 | 10.77 | -0.04 (-0.37%) | 10,706,277 |
| 28 Feb 2023 | CNY | 10.75 | 10.81 | 10.67 | 10.81 | 10.81 | +0.09 (+0.84%) | 5,948,400 |
| 27 Feb 2023 | CNY | 10.91 | 10.94 | 10.6 | 10.72 | 10.72 | -0.22 (-2.01%) | 7,378,500 |
| 24 Feb 2023 | CNY | 10.99 | 11.04 | 10.81 | 10.94 | 10.94 | -0.07 (-0.64%) | 6,425,920 |
