| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 7.58 | 7.63 | 7.58 | 7.63 | 7.63 | +0.08 (+1.06%) | 4,174,000 |
| 31 Mar 2023 | CNY | 7.55 | 7.6 | 7.5 | 7.55 | 7.55 | +0.01 (+0.13%) | 3,448,883 |
| 30 Mar 2023 | CNY | 7.5 | 7.56 | 7.48 | 7.54 | 7.54 | +0.04 (+0.53%) | 3,923,367 |
| 29 Mar 2023 | CNY | 7.56 | 7.59 | 7.46 | 7.5 | 7.5 | -0.09 (-1.19%) | 4,225,568 |
| 28 Mar 2023 | CNY | 7.6 | 7.65 | 7.56 | 7.59 | 7.59 | -0.01 (-0.13%) | 3,684,958 |
| 27 Mar 2023 | CNY | 7.66 | 7.69 | 7.58 | 7.6 | 7.6 | -0.06 (-0.78%) | 4,546,758 |
| 24 Mar 2023 | CNY | 7.81 | 7.82 | 7.65 | 7.66 | 7.66 | -0.15 (-1.92%) | 7,916,200 |
| 23 Mar 2023 | CNY | 7.9 | 7.93 | 7.78 | 7.81 | 7.81 | -0.09 (-1.14%) | 7,426,299 |
| 22 Mar 2023 | CNY | 7.89 | 7.99 | 7.86 | 7.9 | 7.9 | 0.0 (0.0%) | 3,600,446 |
| 21 Mar 2023 | CNY | 7.93 | 8.02 | 7.84 | 7.9 | 7.9 | -0.07 (-0.88%) | 4,892,466 |
| 20 Mar 2023 | CNY | 8.01 | 8.07 | 7.96 | 7.97 | 7.97 | 0.0 (0.0%) | 6,279,198 |
| 17 Mar 2023 | CNY | 8.03 | 8.07 | 7.97 | 7.97 | 7.97 | -0.03 (-0.38%) | 3,289,203 |
| 16 Mar 2023 | CNY | 8 | 8.13 | 7.97 | 8 | 8 | 0.0 (0.0%) | 4,692,686 |
| 15 Mar 2023 | CNY | 7.98 | 8.01 | 7.95 | 8 | 8 | +0.01 (+0.13%) | 4,650,216 |
| 14 Mar 2023 | CNY | 7.97 | 8.08 | 7.95 | 7.99 | 7.99 | 0.0 (0.0%) | 4,588,961 |
| 13 Mar 2023 | CNY | 8 | 8.06 | 7.95 | 7.99 | 7.99 | -0.05 (-0.62%) | 4,619,173 |
| 10 Mar 2023 | CNY | 7.99 | 8.08 | 7.99 | 8.04 | 8.04 | +0.03 (+0.37%) | 2,846,600 |
| 9 Mar 2023 | CNY | 8.06 | 8.08 | 7.97 | 8.01 | 8.01 | -0.05 (-0.62%) | 1,674,600 |
| 8 Mar 2023 | CNY | 7.94 | 8.07 | 7.92 | 8.06 | 8.06 | +0.13 (+1.64%) | 2,888,656 |
| 7 Mar 2023 | CNY | 7.98 | 8.08 | 7.93 | 7.93 | 7.93 | -0.03 (-0.38%) | 2,958,497 |
| 6 Mar 2023 | CNY | 8 | 8.05 | 7.9 | 7.96 | 7.96 | -0.04 (-0.50%) | 4,160,504 |
| 3 Mar 2023 | CNY | 7.97 | 8.02 | 7.93 | 8 | 8 | +0.04 (+0.50%) | 3,598,158 |
| 2 Mar 2023 | CNY | 7.92 | 8 | 7.92 | 7.96 | 7.96 | +0.02 (+0.25%) | 3,447,633 |
| 1 Mar 2023 | CNY | 7.86 | 7.95 | 7.83 | 7.94 | 7.94 | +0.08 (+1.02%) | 2,924,280 |
| 28 Feb 2023 | CNY | 7.82 | 7.86 | 7.8 | 7.86 | 7.86 | +0.06 (+0.77%) | 1,998,258 |
| 27 Feb 2023 | CNY | 7.84 | 7.84 | 7.76 | 7.8 | 7.8 | -0.01 (-0.13%) | 1,805,326 |
| 24 Feb 2023 | CNY | 7.82 | 7.83 | 7.74 | 7.81 | 7.81 | +0.02 (+0.26%) | 1,776,102 |
| 23 Feb 2023 | CNY | 7.76 | 7.83 | 7.74 | 7.79 | 7.79 | +0.05 (+0.65%) | 3,009,602 |
| 22 Feb 2023 | CNY | 7.74 | 7.76 | 7.68 | 7.74 | 7.74 | +0.01 (+0.13%) | 2,021,601 |
| 21 Feb 2023 | CNY | 7.68 | 7.74 | 7.66 | 7.73 | 7.73 | +0.06 (+0.78%) | 2,077,130 |
