| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 8.44 | 8.53 | 8.33 | 8.5 | 8.5 | +0.06 (+0.71%) | 27,365,759 |
| 30 Mar 2023 | CNY | 8.56 | 8.71 | 8.41 | 8.44 | 8.44 | -0.17 (-1.97%) | 32,822,120 |
| 29 Mar 2023 | CNY | 8.54 | 8.67 | 8.36 | 8.61 | 8.61 | +0.07 (+0.82%) | 38,281,705 |
| 28 Mar 2023 | CNY | 8.87 | 8.88 | 8.53 | 8.54 | 8.54 | -0.33 (-3.72%) | 40,801,800 |
| 27 Mar 2023 | CNY | 8.92 | 9.02 | 8.76 | 8.87 | 8.87 | -0.1 (-1.11%) | 41,394,991 |
| 24 Mar 2023 | CNY | 9.12 | 9.17 | 8.95 | 8.97 | 8.97 | -0.2 (-2.18%) | 56,706,423 |
| 23 Mar 2023 | CNY | 8.98 | 9.22 | 8.91 | 9.17 | 9.17 | +0.11 (+1.21%) | 67,954,784 |
| 22 Mar 2023 | CNY | 9.01 | 9.16 | 8.92 | 9.06 | 9.06 | 0.0 (0.0%) | 49,429,263 |
| 21 Mar 2023 | CNY | 9 | 9.24 | 8.8 | 9.06 | 9.06 | +0.07 (+0.78%) | 63,212,489 |
| 20 Mar 2023 | CNY | 9.22 | 9.39 | 8.96 | 8.99 | 8.99 | -0.27 (-2.92%) | 92,702,308 |
| 17 Mar 2023 | CNY | 9.2 | 9.36 | 8.95 | 9.26 | 9.26 | -0.17 (-1.80%) | 132,841,773 |
| 16 Mar 2023 | CNY | 8.79 | 9.7 | 8.73 | 9.43 | 9.43 | +0.61 (+6.92%) | 175,142,676 |
| 15 Mar 2023 | CNY | 8.42 | 9.22 | 8.39 | 8.82 | 8.82 | +0.33 (+3.89%) | 84,814,654 |
| 14 Mar 2023 | CNY | 8.17 | 8.55 | 8.04 | 8.49 | 8.49 | +0.33 (+4.04%) | 46,925,870 |
| 13 Mar 2023 | CNY | 8.15 | 8.2 | 7.96 | 8.16 | 8.16 | 0.0 (0.0%) | 23,437,404 |
| 10 Mar 2023 | CNY | 8.3 | 8.38 | 8.15 | 8.16 | 8.16 | -0.22 (-2.63%) | 24,932,334 |
| 9 Mar 2023 | CNY | 8.34 | 8.54 | 8.34 | 8.38 | 8.38 | +0.01 (+0.12%) | 23,596,751 |
| 8 Mar 2023 | CNY | 8.27 | 8.43 | 8.25 | 8.37 | 8.37 | +0.09 (+1.09%) | 17,826,750 |
| 7 Mar 2023 | CNY | 8.54 | 8.54 | 8.28 | 8.28 | 8.28 | -0.29 (-3.38%) | 30,281,800 |
| 6 Mar 2023 | CNY | 8.67 | 8.73 | 8.51 | 8.57 | 8.57 | -0.22 (-2.50%) | 39,880,299 |
| 3 Mar 2023 | CNY | 8.8 | 9.08 | 8.68 | 8.79 | 8.79 | +0.33 (+3.90%) | 69,331,763 |
| 2 Mar 2023 | CNY | 8.55 | 8.65 | 8.45 | 8.46 | 8.46 | -0.14 (-1.63%) | 25,053,200 |
| 1 Mar 2023 | CNY | 8.43 | 8.66 | 8.39 | 8.6 | 8.6 | +0.18 (+2.14%) | 31,388,200 |
| 28 Feb 2023 | CNY | 8.33 | 8.48 | 8.31 | 8.42 | 8.42 | +0.12 (+1.45%) | 15,629,900 |
| 27 Feb 2023 | CNY | 8.35 | 8.43 | 8.25 | 8.3 | 8.3 | -0.11 (-1.31%) | 16,470,000 |
| 24 Feb 2023 | CNY | 8.55 | 8.62 | 8.4 | 8.41 | 8.41 | -0.07 (-0.83%) | 17,639,525 |
| 23 Feb 2023 | CNY | 8.61 | 8.68 | 8.43 | 8.48 | 8.48 | -0.13 (-1.51%) | 21,978,200 |
| 22 Feb 2023 | CNY | 8.54 | 8.71 | 8.51 | 8.61 | 8.61 | -0.01 (-0.12%) | 22,241,490 |
| 21 Feb 2023 | CNY | 8.55 | 8.64 | 8.5 | 8.62 | 8.62 | +0.05 (+0.58%) | 20,849,302 |
| 20 Feb 2023 | CNY | 8.45 | 8.6 | 8.35 | 8.57 | 8.57 | +0.09 (+1.06%) | 24,881,815 |
