| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 10.95 | 11.07 | 10.89 | 11.03 | 11.03 | +0.12 (+1.10%) | 858,784 |
| 6 Apr 2023 | CNY | 11 | 11.02 | 10.91 | 10.91 | 10.91 | -0.11 (-1.00%) | 1,152,813 |
| 4 Apr 2023 | CNY | 11.18 | 11.18 | 11.01 | 11.02 | 11.02 | -0.13 (-1.17%) | 1,093,049 |
| 3 Apr 2023 | CNY | 11.09 | 11.18 | 11.08 | 11.15 | 11.15 | +0.11 (+1.00%) | 976,209 |
| 31 Mar 2023 | CNY | 11.16 | 11.16 | 11.03 | 11.04 | 11.04 | -0.04 (-0.36%) | 830,970 |
| 30 Mar 2023 | CNY | 11.18 | 11.18 | 11.03 | 11.08 | 11.08 | -0.08 (-0.72%) | 885,926 |
| 29 Mar 2023 | CNY | 11.32 | 11.32 | 11.16 | 11.16 | 11.16 | -0.09 (-0.80%) | 902,490 |
| 28 Mar 2023 | CNY | 11.23 | 11.32 | 11.21 | 11.25 | 11.25 | +0.04 (+0.36%) | 1,047,272 |
| 27 Mar 2023 | CNY | 11.29 | 11.29 | 11.18 | 11.21 | 11.21 | -0.02 (-0.18%) | 902,507 |
| 24 Mar 2023 | CNY | 11.29 | 11.29 | 11.18 | 11.23 | 11.23 | +0.01 (+0.09%) | 923,004 |
| 23 Mar 2023 | CNY | 11.29 | 11.29 | 11.16 | 11.22 | 11.22 | -0.07 (-0.62%) | 988,528 |
| 22 Mar 2023 | CNY | 11.27 | 11.31 | 11.22 | 11.29 | 11.29 | +0.02 (+0.18%) | 928,889 |
| 21 Mar 2023 | CNY | 11.18 | 11.27 | 11.1 | 11.27 | 11.27 | +0.12 (+1.08%) | 1,280,070 |
| 20 Mar 2023 | CNY | 11.19 | 11.22 | 11.12 | 11.15 | 11.15 | -0.03 (-0.27%) | 1,120,790 |
| 17 Mar 2023 | CNY | 11.26 | 11.3 | 11.16 | 11.18 | 11.18 | +0.01 (+0.09%) | 874,912 |
| 16 Mar 2023 | CNY | 11.32 | 11.36 | 11.17 | 11.17 | 11.17 | -0.18 (-1.59%) | 1,202,529 |
| 15 Mar 2023 | CNY | 11.17 | 11.37 | 11.17 | 11.35 | 11.35 | +0.18 (+1.61%) | 1,213,211 |
| 14 Mar 2023 | CNY | 11.4 | 11.4 | 11.13 | 11.17 | 11.17 | -0.23 (-2.02%) | 1,305,245 |
| 13 Mar 2023 | CNY | 11.46 | 11.46 | 11.27 | 11.4 | 11.4 | -0.05 (-0.44%) | 1,130,998 |
| 10 Mar 2023 | CNY | 11.52 | 11.57 | 11.42 | 11.45 | 11.45 | -0.13 (-1.12%) | 1,241,280 |
| 9 Mar 2023 | CNY | 11.51 | 11.58 | 11.42 | 11.58 | 11.58 | +0.09 (+0.78%) | 967,312 |
| 8 Mar 2023 | CNY | 11.37 | 11.51 | 11.37 | 11.49 | 11.49 | +0.02 (+0.17%) | 1,024,695 |
| 7 Mar 2023 | CNY | 11.57 | 11.63 | 11.46 | 11.47 | 11.47 | -0.08 (-0.69%) | 1,703,821 |
| 6 Mar 2023 | CNY | 11.53 | 11.56 | 11.5 | 11.55 | 11.55 | +0.04 (+0.35%) | 1,177,489 |
| 3 Mar 2023 | CNY | 11.53 | 11.53 | 11.42 | 11.51 | 11.51 | -0.02 (-0.17%) | 1,221,867 |
| 2 Mar 2023 | CNY | 11.56 | 11.58 | 11.5 | 11.53 | 11.53 | -0.01 (-0.09%) | 1,141,048 |
| 1 Mar 2023 | CNY | 11.51 | 11.54 | 11.45 | 11.54 | 11.54 | +0.06 (+0.52%) | 953,959 |
| 28 Feb 2023 | CNY | 11.43 | 11.49 | 11.39 | 11.48 | 11.48 | +0.08 (+0.70%) | 1,011,044 |
| 27 Feb 2023 | CNY | 11.49 | 11.53 | 11.4 | 11.4 | 11.4 | -0.11 (-0.96%) | 1,182,300 |
| 24 Feb 2023 | CNY | 11.49 | 11.55 | 11.43 | 11.51 | 11.51 | 0.0 (0.0%) | 1,078,793 |
