| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 8.02 | 8.1 | 7.98 | 8.09 | 8.09 | +0.04 (+0.50%) | 4,514,749 |
| 4 Apr 2023 | CNY | 8.14 | 8.14 | 8.03 | 8.05 | 8.05 | -0.07 (-0.86%) | 4,735,238 |
| 3 Apr 2023 | CNY | 8.06 | 8.13 | 8.06 | 8.12 | 8.12 | +0.06 (+0.74%) | 3,654,938 |
| 31 Mar 2023 | CNY | 8.1 | 8.1 | 8.05 | 8.06 | 8.06 | +0.01 (+0.12%) | 3,844,717 |
| 30 Mar 2023 | CNY | 8 | 8.05 | 7.92 | 8.05 | 8.05 | +0.05 (+0.63%) | 5,950,563 |
| 29 Mar 2023 | CNY | 8.1 | 8.11 | 8 | 8 | 8 | -0.11 (-1.36%) | 5,354,600 |
| 28 Mar 2023 | CNY | 8.16 | 8.16 | 8.08 | 8.11 | 8.11 | -0.01 (-0.12%) | 4,314,879 |
| 27 Mar 2023 | CNY | 8.2 | 8.2 | 8.07 | 8.12 | 8.12 | -0.07 (-0.85%) | 5,872,743 |
| 24 Mar 2023 | CNY | 8.25 | 8.26 | 8.18 | 8.19 | 8.19 | -0.06 (-0.73%) | 5,343,113 |
| 23 Mar 2023 | CNY | 8.25 | 8.26 | 8.2 | 8.25 | 8.25 | -0.02 (-0.24%) | 4,501,700 |
| 22 Mar 2023 | CNY | 8.25 | 8.29 | 8.22 | 8.27 | 8.27 | +0.03 (+0.36%) | 5,548,728 |
| 21 Mar 2023 | CNY | 8.22 | 8.25 | 8.18 | 8.24 | 8.24 | +0.06 (+0.73%) | 4,077,400 |
| 20 Mar 2023 | CNY | 8.22 | 8.26 | 8.16 | 8.18 | 8.18 | -0.05 (-0.61%) | 5,496,991 |
| 17 Mar 2023 | CNY | 8.26 | 8.26 | 8.19 | 8.23 | 8.23 | +0.06 (+0.73%) | 5,846,391 |
| 16 Mar 2023 | CNY | 8.27 | 8.31 | 8.15 | 8.17 | 8.17 | -0.1 (-1.21%) | 6,116,300 |
| 15 Mar 2023 | CNY | 8.23 | 8.35 | 8.2 | 8.27 | 8.27 | +0.12 (+1.47%) | 7,613,097 |
| 14 Mar 2023 | CNY | 8.38 | 8.38 | 8.12 | 8.15 | 8.15 | -0.21 (-2.51%) | 9,112,842 |
| 13 Mar 2023 | CNY | 8.39 | 8.47 | 8.27 | 8.36 | 8.36 | -0.18 (-2.11%) | 11,282,723 |
| 10 Mar 2023 | CNY | 8.5 | 8.68 | 8.45 | 8.54 | 8.54 | +0.02 (+0.23%) | 11,855,896 |
| 9 Mar 2023 | CNY | 8.59 | 8.61 | 8.52 | 8.52 | 8.52 | -0.07 (-0.81%) | 4,915,790 |
| 8 Mar 2023 | CNY | 8.53 | 8.6 | 8.5 | 8.59 | 8.59 | +0.03 (+0.35%) | 5,200,074 |
| 7 Mar 2023 | CNY | 8.7 | 8.76 | 8.56 | 8.56 | 8.56 | -0.15 (-1.72%) | 11,137,200 |
| 6 Mar 2023 | CNY | 8.72 | 8.75 | 8.64 | 8.71 | 8.71 | +0.03 (+0.35%) | 8,486,238 |
| 3 Mar 2023 | CNY | 8.71 | 8.73 | 8.64 | 8.68 | 8.68 | -0.03 (-0.34%) | 11,966,293 |
| 2 Mar 2023 | CNY | 8.73 | 8.77 | 8.7 | 8.71 | 8.71 | -0.03 (-0.34%) | 7,103,480 |
| 1 Mar 2023 | CNY | 8.76 | 8.78 | 8.68 | 8.74 | 8.74 | -0.01 (-0.11%) | 8,213,211 |
| 28 Feb 2023 | CNY | 8.81 | 8.82 | 8.65 | 8.75 | 8.75 | -0.07 (-0.79%) | 10,305,138 |
| 27 Feb 2023 | CNY | 8.67 | 8.87 | 8.63 | 8.82 | 8.82 | +0.12 (+1.38%) | 14,605,670 |
| 24 Feb 2023 | CNY | 8.73 | 8.73 | 8.64 | 8.7 | 8.7 | -0.03 (-0.34%) | 6,267,366 |
| 23 Feb 2023 | CNY | 8.8 | 8.81 | 8.68 | 8.73 | 8.73 | -0.05 (-0.57%) | 7,068,560 |
