| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 9.14 | 9.67 | 9.06 | 9.46 | 9.46 | +0.37 (+4.07%) | 8,339,831 |
| 6 Apr 2023 | CNY | 9.23 | 9.26 | 9.09 | 9.09 | 9.09 | -0.17 (-1.84%) | 4,118,772 |
| 4 Apr 2023 | CNY | 9.39 | 9.67 | 9.25 | 9.26 | 9.26 | -0.17 (-1.80%) | 6,267,797 |
| 3 Apr 2023 | CNY | 9.3 | 9.43 | 9.11 | 9.43 | 9.43 | +0.24 (+2.61%) | 6,090,600 |
| 31 Mar 2023 | CNY | 9.31 | 9.33 | 9.1 | 9.19 | 9.19 | -0.06 (-0.65%) | 3,407,409 |
| 30 Mar 2023 | CNY | 9.23 | 9.5 | 9.15 | 9.25 | 9.25 | -0.04 (-0.43%) | 5,715,750 |
| 29 Mar 2023 | CNY | 9.3 | 9.33 | 9.07 | 9.29 | 9.29 | +0.03 (+0.32%) | 4,588,950 |
| 28 Mar 2023 | CNY | 9.46 | 9.5 | 9.17 | 9.26 | 9.26 | -0.18 (-1.91%) | 7,060,634 |
| 27 Mar 2023 | CNY | 8.92 | 9.5 | 8.9 | 9.44 | 9.44 | +0.54 (+6.07%) | 15,522,890 |
| 24 Mar 2023 | CNY | 8.96 | 8.96 | 8.78 | 8.9 | 8.9 | 0.0 (0.0%) | 3,284,400 |
| 23 Mar 2023 | CNY | 9.03 | 9.03 | 8.85 | 8.9 | 8.9 | -0.12 (-1.33%) | 4,959,934 |
| 22 Mar 2023 | CNY | 8.63 | 9.02 | 8.6 | 9.02 | 9.02 | +0.38 (+4.40%) | 8,709,277 |
| 21 Mar 2023 | CNY | 8.63 | 8.71 | 8.59 | 8.64 | 8.64 | 0.0 (0.0%) | 2,452,529 |
| 20 Mar 2023 | CNY | 8.77 | 8.9 | 8.59 | 8.64 | 8.64 | -0.15 (-1.71%) | 4,905,600 |
| 17 Mar 2023 | CNY | 8.57 | 8.84 | 8.5 | 8.79 | 8.79 | +0.32 (+3.78%) | 6,881,900 |
| 16 Mar 2023 | CNY | 8.52 | 8.59 | 8.39 | 8.47 | 8.47 | -0.13 (-1.51%) | 3,538,705 |
| 15 Mar 2023 | CNY | 8.6 | 8.79 | 8.57 | 8.6 | 8.6 | +0.08 (+0.94%) | 3,021,205 |
| 14 Mar 2023 | CNY | 8.71 | 8.73 | 8.46 | 8.52 | 8.52 | -0.21 (-2.41%) | 5,443,094 |
| 13 Mar 2023 | CNY | 8.88 | 8.88 | 8.7 | 8.73 | 8.73 | -0.15 (-1.69%) | 4,462,400 |
| 10 Mar 2023 | CNY | 9.07 | 9.19 | 8.81 | 8.88 | 8.88 | -0.26 (-2.84%) | 6,853,918 |
| 9 Mar 2023 | CNY | 9.08 | 9.36 | 8.92 | 9.14 | 9.14 | +0.07 (+0.77%) | 7,340,360 |
| 8 Mar 2023 | CNY | 9.05 | 9.15 | 8.97 | 9.07 | 9.07 | -0.02 (-0.22%) | 4,669,800 |
| 7 Mar 2023 | CNY | 9.4 | 9.44 | 9.04 | 9.09 | 9.09 | -0.35 (-3.71%) | 6,603,700 |
| 6 Mar 2023 | CNY | 9.32 | 9.57 | 9.29 | 9.44 | 9.44 | +0.08 (+0.85%) | 6,176,934 |
| 3 Mar 2023 | CNY | 9.35 | 9.55 | 9.15 | 9.36 | 9.36 | +0.1 (+1.08%) | 9,466,350 |
| 2 Mar 2023 | CNY | 9.31 | 9.66 | 9.23 | 9.26 | 9.26 | +0.01 (+0.11%) | 10,319,400 |
| 1 Mar 2023 | CNY | 9.17 | 9.42 | 9.07 | 9.25 | 9.25 | -0.07 (-0.75%) | 12,679,084 |
| 28 Feb 2023 | CNY | 8.71 | 9.58 | 8.71 | 9.32 | 9.32 | +0.61 (+7.00%) | 15,198,018 |
| 27 Feb 2023 | CNY | 8.76 | 8.87 | 8.7 | 8.71 | 8.71 | -0.13 (-1.47%) | 2,790,368 |
| 24 Feb 2023 | CNY | 8.92 | 8.92 | 8.76 | 8.84 | 8.84 | -0.09 (-1.01%) | 2,757,500 |
