| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 8.75 | 8.82 | 8.74 | 8.79 | 8.79 | +0.03 (+0.34%) | 2,576,890 |
| 30 Mar 2023 | CNY | 8.76 | 8.79 | 8.66 | 8.76 | 8.76 | +0.03 (+0.34%) | 3,331,681 |
| 29 Mar 2023 | CNY | 8.83 | 8.86 | 8.73 | 8.73 | 8.73 | -0.11 (-1.24%) | 3,696,635 |
| 28 Mar 2023 | CNY | 8.97 | 8.97 | 8.8 | 8.84 | 8.84 | -0.07 (-0.79%) | 3,999,800 |
| 27 Mar 2023 | CNY | 9.06 | 9.09 | 8.86 | 8.91 | 8.91 | -0.14 (-1.55%) | 5,194,175 |
| 24 Mar 2023 | CNY | 9.14 | 9.18 | 9.04 | 9.05 | 9.05 | -0.12 (-1.31%) | 4,139,330 |
| 23 Mar 2023 | CNY | 8.99 | 9.23 | 8.92 | 9.17 | 9.17 | +0.19 (+2.12%) | 9,517,688 |
| 22 Mar 2023 | CNY | 8.99 | 9.06 | 8.96 | 8.98 | 8.98 | -0.01 (-0.11%) | 3,779,819 |
| 21 Mar 2023 | CNY | 8.97 | 9.04 | 8.95 | 8.99 | 8.99 | +0.02 (+0.22%) | 3,560,914 |
| 20 Mar 2023 | CNY | 8.98 | 9.12 | 8.95 | 8.97 | 8.97 | -0.01 (-0.11%) | 5,533,758 |
| 17 Mar 2023 | CNY | 8.95 | 9.08 | 8.91 | 8.98 | 8.98 | +0.12 (+1.35%) | 5,302,165 |
| 16 Mar 2023 | CNY | 9.01 | 9.02 | 8.84 | 8.86 | 8.86 | -0.14 (-1.56%) | 4,603,826 |
| 15 Mar 2023 | CNY | 8.78 | 9.03 | 8.76 | 9 | 9 | +0.27 (+3.09%) | 6,664,252 |
| 14 Mar 2023 | CNY | 8.84 | 8.91 | 8.71 | 8.73 | 8.73 | -0.11 (-1.24%) | 4,608,335 |
| 13 Mar 2023 | CNY | 8.83 | 8.93 | 8.78 | 8.84 | 8.84 | -0.05 (-0.56%) | 4,805,638 |
| 10 Mar 2023 | CNY | 9.04 | 9.05 | 8.85 | 8.89 | 8.89 | -0.2 (-2.20%) | 6,363,155 |
| 9 Mar 2023 | CNY | 9.13 | 9.18 | 9.06 | 9.09 | 9.09 | -0.07 (-0.76%) | 3,990,252 |
| 8 Mar 2023 | CNY | 9.17 | 9.2 | 9.11 | 9.16 | 9.16 | -0.01 (-0.11%) | 4,248,627 |
| 7 Mar 2023 | CNY | 9.3 | 9.37 | 9.16 | 9.17 | 9.17 | -0.12 (-1.29%) | 4,848,220 |
| 6 Mar 2023 | CNY | 9.47 | 9.49 | 9.27 | 9.29 | 9.29 | -0.18 (-1.90%) | 6,548,613 |
| 3 Mar 2023 | CNY | 9.5 | 9.53 | 9.42 | 9.47 | 9.47 | 0.0 (0.0%) | 5,995,947 |
| 2 Mar 2023 | CNY | 9.42 | 9.52 | 9.35 | 9.47 | 9.47 | +0.05 (+0.53%) | 6,764,862 |
| 1 Mar 2023 | CNY | 9.31 | 9.45 | 9.3 | 9.42 | 9.42 | +0.16 (+1.73%) | 7,787,316 |
| 28 Feb 2023 | CNY | 9.21 | 9.26 | 9.13 | 9.26 | 9.26 | +0.06 (+0.65%) | 4,091,592 |
| 27 Feb 2023 | CNY | 9.3 | 9.33 | 9.14 | 9.2 | 9.2 | -0.11 (-1.18%) | 5,262,975 |
| 24 Feb 2023 | CNY | 9.41 | 9.42 | 9.25 | 9.31 | 9.31 | -0.1 (-1.06%) | 5,173,276 |
| 23 Feb 2023 | CNY | 9.38 | 9.47 | 9.33 | 9.41 | 9.41 | +0.03 (+0.32%) | 6,720,313 |
| 22 Feb 2023 | CNY | 9.37 | 9.48 | 9.35 | 9.38 | 9.38 | -0.08 (-0.85%) | 6,900,212 |
| 21 Feb 2023 | CNY | 9.48 | 9.56 | 9.35 | 9.46 | 9.46 | 0.0 (0.0%) | 12,120,788 |
| 20 Feb 2023 | CNY | 9.18 | 9.47 | 9.1 | 9.46 | 9.46 | +0.34 (+3.73%) | 15,956,260 |
