| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2023 | CNY | 10.51 | 10.56 | 10.38 | 10.43 | 10.43 | -0.06 (-0.57%) | 560,320 |
| 17 Mar 2023 | CNY | 10.47 | 10.59 | 10.44 | 10.49 | 10.49 | +0.06 (+0.58%) | 677,908 |
| 16 Mar 2023 | CNY | 10.57 | 10.61 | 10.38 | 10.43 | 10.43 | -0.11 (-1.04%) | 566,004 |
| 15 Mar 2023 | CNY | 10.53 | 10.56 | 10.48 | 10.54 | 10.54 | +0.12 (+1.15%) | 705,008 |
| 14 Mar 2023 | CNY | 10.52 | 10.64 | 10.32 | 10.42 | 10.42 | -0.14 (-1.33%) | 1,031,116 |
| 13 Mar 2023 | CNY | 10.54 | 10.58 | 10.37 | 10.56 | 10.56 | +0.02 (+0.19%) | 1,026,764 |
| 10 Mar 2023 | CNY | 10.78 | 10.78 | 10.53 | 10.54 | 10.54 | -0.19 (-1.77%) | 956,256 |
| 9 Mar 2023 | CNY | 10.85 | 10.86 | 10.66 | 10.73 | 10.73 | -0.04 (-0.37%) | 620,052 |
| 8 Mar 2023 | CNY | 10.62 | 10.78 | 10.58 | 10.77 | 10.77 | +0.14 (+1.32%) | 1,030,816 |
| 7 Mar 2023 | CNY | 10.87 | 10.89 | 10.6 | 10.63 | 10.63 | -0.24 (-2.21%) | 1,406,240 |
| 6 Mar 2023 | CNY | 10.94 | 11.04 | 10.79 | 10.87 | 10.87 | +0.01 (+0.09%) | 1,376,780 |
| 3 Mar 2023 | CNY | 10.91 | 11.01 | 10.8 | 10.86 | 10.86 | -0.09 (-0.82%) | 1,361,082 |
| 2 Mar 2023 | CNY | 11.02 | 11.14 | 10.94 | 10.95 | 10.95 | -0.14 (-1.26%) | 1,539,776 |
| 1 Mar 2023 | CNY | 11.16 | 11.22 | 11.05 | 11.09 | 11.09 | -0.12 (-1.07%) | 1,604,488 |
| 28 Feb 2023 | CNY | 11.18 | 11.3 | 11.11 | 11.21 | 11.21 | +0.11 (+0.99%) | 2,308,848 |
| 27 Feb 2023 | CNY | 11.4 | 11.48 | 11.05 | 11.1 | 11.1 | -0.26 (-2.29%) | 3,323,068 |
| 24 Feb 2023 | CNY | 11.01 | 11.47 | 11.01 | 11.36 | 11.36 | +0.36 (+3.27%) | 5,481,188 |
| 23 Feb 2023 | CNY | 10.95 | 11.19 | 10.89 | 11 | 11 | +0.11 (+1.01%) | 2,891,892 |
| 22 Feb 2023 | CNY | 10.84 | 10.91 | 10.63 | 10.89 | 10.89 | +0.05 (+0.46%) | 1,053,147 |
| 21 Feb 2023 | CNY | 10.88 | 10.92 | 10.71 | 10.84 | 10.84 | +0.03 (+0.28%) | 858,124 |
| 20 Feb 2023 | CNY | 10.63 | 10.95 | 10.6 | 10.81 | 10.81 | +0.2 (+1.89%) | 1,106,688 |
| 17 Feb 2023 | CNY | 10.62 | 10.75 | 10.56 | 10.61 | 10.61 | -0.01 (-0.09%) | 888,428 |
| 16 Feb 2023 | CNY | 10.86 | 10.9 | 10.51 | 10.62 | 10.62 | -0.24 (-2.21%) | 1,322,240 |
| 15 Feb 2023 | CNY | 11 | 11 | 10.83 | 10.86 | 10.86 | -0.06 (-0.55%) | 1,152,244 |
| 14 Feb 2023 | CNY | 10.9 | 11.01 | 10.88 | 10.92 | 10.92 | +0.02 (+0.18%) | 1,044,532 |
| 13 Feb 2023 | CNY | 10.88 | 10.94 | 10.76 | 10.9 | 10.9 | +0.18 (+1.68%) | 1,588,508 |
| 10 Feb 2023 | CNY | 10.75 | 10.87 | 10.71 | 10.72 | 10.72 | +0.01 (+0.09%) | 1,173,132 |
| 9 Feb 2023 | CNY | 10.66 | 10.74 | 10.62 | 10.71 | 10.71 | +0.03 (+0.28%) | 857,404 |
| 8 Feb 2023 | CNY | 10.72 | 10.8 | 10.62 | 10.68 | 10.68 | -0.05 (-0.47%) | 805,508 |
| 7 Feb 2023 | CNY | 10.76 | 10.76 | 10.66 | 10.73 | 10.73 | +0.03 (+0.28%) | 769,532 |
