| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 9.62 | 9.62 | 9.48 | 9.5 | 9.5 | -0.12 (-1.25%) | 1,882,164 |
| 3 Apr 2023 | CNY | 9.74 | 9.74 | 9.58 | 9.62 | 9.62 | -0.03 (-0.31%) | 1,768,147 |
| 31 Mar 2023 | CNY | 9.51 | 9.68 | 9.46 | 9.65 | 9.65 | +0.1 (+1.05%) | 2,342,661 |
| 30 Mar 2023 | CNY | 9.41 | 9.55 | 9.38 | 9.55 | 9.55 | +0.1 (+1.06%) | 1,774,628 |
| 29 Mar 2023 | CNY | 9.53 | 9.53 | 9.4 | 9.45 | 9.45 | -0.06 (-0.63%) | 1,706,440 |
| 28 Mar 2023 | CNY | 9.59 | 9.61 | 9.47 | 9.51 | 9.51 | -0.06 (-0.63%) | 1,229,064 |
| 27 Mar 2023 | CNY | 9.56 | 9.62 | 9.45 | 9.57 | 9.57 | -0.04 (-0.42%) | 1,839,932 |
| 24 Mar 2023 | CNY | 9.71 | 9.71 | 9.56 | 9.61 | 9.61 | -0.03 (-0.31%) | 1,483,526 |
| 23 Mar 2023 | CNY | 9.64 | 9.77 | 9.59 | 9.64 | 9.64 | -0.01 (-0.10%) | 2,225,861 |
| 22 Mar 2023 | CNY | 9.52 | 9.66 | 9.5 | 9.65 | 9.65 | +0.13 (+1.37%) | 2,228,192 |
| 21 Mar 2023 | CNY | 9.45 | 9.52 | 9.42 | 9.52 | 9.52 | +0.11 (+1.17%) | 1,740,417 |
| 20 Mar 2023 | CNY | 9.41 | 9.48 | 9.37 | 9.41 | 9.41 | 0.0 (0.0%) | 1,789,805 |
| 17 Mar 2023 | CNY | 9.41 | 9.49 | 9.33 | 9.41 | 9.41 | +0.01 (+0.11%) | 1,754,976 |
| 16 Mar 2023 | CNY | 9.55 | 9.57 | 9.36 | 9.4 | 9.4 | -0.18 (-1.88%) | 2,430,568 |
| 15 Mar 2023 | CNY | 9.5 | 9.6 | 9.45 | 9.58 | 9.58 | +0.05 (+0.52%) | 2,819,036 |
| 14 Mar 2023 | CNY | 9.55 | 9.84 | 9.34 | 9.53 | 9.53 | +0.05 (+0.53%) | 5,074,664 |
| 13 Mar 2023 | CNY | 9.62 | 9.66 | 9.4 | 9.48 | 9.48 | -0.21 (-2.17%) | 3,565,321 |
| 10 Mar 2023 | CNY | 9.88 | 9.98 | 9.65 | 9.69 | 9.69 | -0.24 (-2.42%) | 4,922,469 |
| 9 Mar 2023 | CNY | 9.67 | 10.12 | 9.64 | 9.93 | 9.93 | +0.27 (+2.80%) | 7,129,404 |
| 8 Mar 2023 | CNY | 9.6 | 9.67 | 9.54 | 9.66 | 9.66 | +0.07 (+0.73%) | 1,057,556 |
| 7 Mar 2023 | CNY | 9.77 | 9.79 | 9.54 | 9.59 | 9.59 | -0.19 (-1.94%) | 2,256,608 |
| 6 Mar 2023 | CNY | 9.74 | 9.78 | 9.67 | 9.78 | 9.78 | +0.05 (+0.51%) | 1,589,532 |
| 3 Mar 2023 | CNY | 9.69 | 9.74 | 9.65 | 9.73 | 9.73 | +0.04 (+0.41%) | 1,473,476 |
| 2 Mar 2023 | CNY | 9.71 | 9.76 | 9.66 | 9.69 | 9.69 | -0.02 (-0.21%) | 1,334,784 |
| 1 Mar 2023 | CNY | 9.62 | 9.71 | 9.62 | 9.71 | 9.71 | +0.06 (+0.62%) | 1,698,192 |
| 28 Feb 2023 | CNY | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | +0.1 (+1.05%) | 1,363,192 |
| 27 Feb 2023 | CNY | 9.52 | 9.61 | 9.48 | 9.55 | 9.55 | -0.04 (-0.42%) | 1,364,839 |
| 24 Feb 2023 | CNY | 9.68 | 9.68 | 9.51 | 9.59 | 9.59 | -0.07 (-0.72%) | 1,668,012 |
| 23 Feb 2023 | CNY | 9.61 | 9.66 | 9.6 | 9.66 | 9.66 | +0.05 (+0.52%) | 1,828,021 |
| 22 Feb 2023 | CNY | 9.67 | 9.68 | 9.56 | 9.61 | 9.61 | -0.09 (-0.93%) | 3,230,160 |
