| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 11.8 | 11.95 | 11.59 | 11.61 | 11.61 | -0.15 (-1.28%) | 8,906,610 |
| 13 Apr 2023 | CNY | 11.17 | 11.98 | 11.05 | 11.76 | 11.76 | +0.63 (+5.66%) | 15,248,400 |
| 12 Apr 2023 | CNY | 10.66 | 11.29 | 10.66 | 11.13 | 11.13 | +0.39 (+3.63%) | 14,388,970 |
| 11 Apr 2023 | CNY | 10.51 | 10.76 | 10.5 | 10.74 | 10.74 | +0.08 (+0.75%) | 5,037,650 |
| 10 Apr 2023 | CNY | 10.49 | 10.67 | 10.42 | 10.66 | 10.66 | +0.17 (+1.62%) | 6,387,130 |
| 7 Apr 2023 | CNY | 10.34 | 10.52 | 10.33 | 10.49 | 10.49 | +0.04 (+0.38%) | 4,899,100 |
| 6 Apr 2023 | CNY | 10.29 | 10.45 | 10.26 | 10.45 | 10.45 | +0.23 (+2.25%) | 6,593,950 |
| 4 Apr 2023 | CNY | 10.2 | 10.26 | 10.15 | 10.22 | 10.22 | +0.03 (+0.29%) | 2,638,590 |
| 3 Apr 2023 | CNY | 10.24 | 10.26 | 10.11 | 10.19 | 10.19 | -0.08 (-0.78%) | 3,821,770 |
| 31 Mar 2023 | CNY | 10.22 | 10.29 | 10.17 | 10.27 | 10.27 | +0.08 (+0.79%) | 2,837,400 |
| 30 Mar 2023 | CNY | 10.14 | 10.19 | 10.07 | 10.19 | 10.19 | +0.04 (+0.39%) | 2,287,970 |
| 29 Mar 2023 | CNY | 10.16 | 10.19 | 10.06 | 10.15 | 10.15 | -0.01 (-0.10%) | 2,408,420 |
| 28 Mar 2023 | CNY | 10.21 | 10.23 | 10.12 | 10.16 | 10.16 | -0.09 (-0.88%) | 3,053,880 |
| 27 Mar 2023 | CNY | 10.24 | 10.3 | 10.16 | 10.25 | 10.25 | 0.0 (0.0%) | 3,559,770 |
| 24 Mar 2023 | CNY | 10.43 | 10.44 | 10.22 | 10.25 | 10.25 | -0.16 (-1.54%) | 5,675,740 |
| 23 Mar 2023 | CNY | 10.6 | 10.6 | 10.4 | 10.41 | 10.41 | -0.17 (-1.61%) | 5,785,340 |
| 22 Mar 2023 | CNY | 10.53 | 10.63 | 10.47 | 10.58 | 10.58 | -0.11 (-1.03%) | 8,583,660 |
| 21 Mar 2023 | CNY | 10.45 | 10.96 | 10.38 | 10.69 | 10.69 | +0.13 (+1.23%) | 11,574,930 |
| 20 Mar 2023 | CNY | 10.34 | 10.57 | 10.25 | 10.56 | 10.56 | +0.32 (+3.13%) | 11,106,760 |
| 17 Mar 2023 | CNY | 10.18 | 10.3 | 10.13 | 10.24 | 10.24 | -0.09 (-0.87%) | 5,550,000 |
| 16 Mar 2023 | CNY | 10.25 | 10.45 | 10.2 | 10.33 | 10.33 | +0.15 (+1.47%) | 7,749,580 |
| 15 Mar 2023 | CNY | 10.2 | 10.29 | 10.12 | 10.18 | 10.18 | -0.12 (-1.17%) | 5,681,510 |
| 14 Mar 2023 | CNY | 10.3 | 10.48 | 10.2 | 10.3 | 10.3 | +0.1 (+0.98%) | 9,855,070 |
| 13 Mar 2023 | CNY | 10 | 10.2 | 9.96 | 10.2 | 10.2 | +0.25 (+2.51%) | 6,591,110 |
| 10 Mar 2023 | CNY | 9.91 | 10.05 | 9.91 | 9.95 | 9.95 | -0.04 (-0.40%) | 2,386,210 |
| 9 Mar 2023 | CNY | 10.08 | 10.08 | 9.96 | 9.99 | 9.99 | -0.04 (-0.40%) | 1,833,380 |
| 8 Mar 2023 | CNY | 9.9 | 10.03 | 9.83 | 10.03 | 10.03 | +0.04 (+0.40%) | 3,202,080 |
| 7 Mar 2023 | CNY | 10.03 | 10.13 | 9.97 | 9.99 | 9.99 | -0.05 (-0.50%) | 3,902,450 |
| 6 Mar 2023 | CNY | 9.99 | 10.04 | 9.93 | 10.04 | 10.04 | +0.08 (+0.80%) | 3,472,750 |
| 3 Mar 2023 | CNY | 9.92 | 9.97 | 9.88 | 9.96 | 9.96 | +0.02 (+0.20%) | 2,205,590 |
