| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 10.3 | 10.31 | 10.13 | 10.16 | 10.16 | -0.09 (-0.88%) | 699,200 |
| 13 Apr 2023 | CNY | 10.3 | 10.35 | 10.23 | 10.25 | 10.25 | -0.04 (-0.39%) | 457,160 |
| 12 Apr 2023 | CNY | 10.24 | 10.33 | 10.24 | 10.29 | 10.29 | +0.06 (+0.59%) | 327,960 |
| 11 Apr 2023 | CNY | 10.26 | 10.31 | 10.21 | 10.23 | 10.23 | -0.02 (-0.20%) | 467,250 |
| 10 Apr 2023 | CNY | 10.4 | 10.44 | 10.24 | 10.25 | 10.25 | -0.14 (-1.35%) | 930,080 |
| 7 Apr 2023 | CNY | 10.3 | 10.57 | 10.3 | 10.39 | 10.39 | +0.09 (+0.87%) | 756,370 |
| 6 Apr 2023 | CNY | 10.37 | 10.37 | 10.21 | 10.3 | 10.3 | -0.05 (-0.48%) | 493,780 |
| 4 Apr 2023 | CNY | 10.54 | 10.54 | 10.35 | 10.35 | 10.35 | -0.15 (-1.43%) | 693,980 |
| 3 Apr 2023 | CNY | 10.65 | 10.65 | 10.41 | 10.5 | 10.5 | +0.1 (+0.96%) | 591,480 |
| 31 Mar 2023 | CNY | 10.31 | 10.43 | 10.27 | 10.4 | 10.4 | +0.13 (+1.27%) | 463,530 |
| 30 Mar 2023 | CNY | 10.41 | 10.42 | 10.27 | 10.27 | 10.27 | -0.14 (-1.34%) | 593,590 |
| 29 Mar 2023 | CNY | 10.57 | 10.59 | 10.39 | 10.41 | 10.41 | -0.11 (-1.05%) | 648,220 |
| 28 Mar 2023 | CNY | 10.59 | 10.59 | 10.46 | 10.52 | 10.52 | -0.07 (-0.66%) | 523,990 |
| 27 Mar 2023 | CNY | 10.68 | 10.75 | 10.49 | 10.59 | 10.59 | -0.09 (-0.84%) | 687,370 |
| 24 Mar 2023 | CNY | 10.62 | 10.69 | 10.59 | 10.68 | 10.68 | +0.06 (+0.56%) | 666,940 |
| 23 Mar 2023 | CNY | 10.62 | 10.69 | 10.57 | 10.62 | 10.62 | -0.07 (-0.65%) | 531,390 |
| 22 Mar 2023 | CNY | 10.6 | 10.7 | 10.6 | 10.69 | 10.69 | +0.08 (+0.75%) | 602,030 |
| 21 Mar 2023 | CNY | 10.52 | 10.61 | 10.42 | 10.61 | 10.61 | +0.18 (+1.73%) | 626,570 |
| 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%) | 677,910 |
| 16 Mar 2023 | CNY | 10.57 | 10.61 | 10.38 | 10.43 | 10.43 | -0.11 (-1.04%) | 566,000 |
| 15 Mar 2023 | CNY | 10.53 | 10.56 | 10.48 | 10.54 | 10.54 | +0.12 (+1.15%) | 705,010 |
| 14 Mar 2023 | CNY | 10.52 | 10.64 | 10.32 | 10.42 | 10.42 | -0.14 (-1.33%) | 1,031,120 |
| 13 Mar 2023 | CNY | 10.54 | 10.58 | 10.37 | 10.56 | 10.56 | +0.02 (+0.19%) | 1,026,760 |
| 10 Mar 2023 | CNY | 10.78 | 10.78 | 10.53 | 10.54 | 10.54 | -0.19 (-1.77%) | 956,260 |
| 9 Mar 2023 | CNY | 10.85 | 10.86 | 10.66 | 10.73 | 10.73 | -0.04 (-0.37%) | 620,050 |
| 8 Mar 2023 | CNY | 10.62 | 10.78 | 10.58 | 10.77 | 10.77 | +0.14 (+1.32%) | 1,030,820 |
| 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%) | 1,361,080 |
