| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 8.15 | 8.27 | 8.08 | 8.08 | 8.08 | -0.11 (-1.34%) | 9,045,787 |
| 7 Apr 2023 | CNY | 8.18 | 8.22 | 8.11 | 8.19 | 8.19 | +0.01 (+0.12%) | 6,694,418 |
| 6 Apr 2023 | CNY | 8.35 | 8.35 | 8.1 | 8.18 | 8.18 | -0.19 (-2.27%) | 13,206,390 |
| 4 Apr 2023 | CNY | 8.33 | 8.38 | 8.22 | 8.37 | 8.37 | +0.09 (+1.09%) | 12,177,660 |
| 3 Apr 2023 | CNY | 8.36 | 8.36 | 8.25 | 8.28 | 8.28 | -0.02 (-0.24%) | 7,165,000 |
| 31 Mar 2023 | CNY | 8.23 | 8.37 | 8.21 | 8.3 | 8.3 | +0.07 (+0.85%) | 8,185,275 |
| 30 Mar 2023 | CNY | 8.2 | 8.24 | 8.11 | 8.23 | 8.23 | +0.02 (+0.24%) | 5,794,863 |
| 29 Mar 2023 | CNY | 8.2 | 8.3 | 8.18 | 8.21 | 8.21 | -0.03 (-0.36%) | 5,869,075 |
| 28 Mar 2023 | CNY | 8.23 | 8.37 | 8.19 | 8.24 | 8.24 | +0.05 (+0.61%) | 7,456,352 |
| 27 Mar 2023 | CNY | 8.28 | 8.3 | 8.13 | 8.19 | 8.19 | -0.09 (-1.09%) | 7,027,495 |
| 24 Mar 2023 | CNY | 8.34 | 8.35 | 8.21 | 8.28 | 8.28 | -0.02 (-0.24%) | 6,402,520 |
| 23 Mar 2023 | CNY | 8.32 | 8.37 | 8.28 | 8.3 | 8.3 | -0.03 (-0.36%) | 6,539,078 |
| 22 Mar 2023 | CNY | 8.46 | 8.49 | 8.31 | 8.33 | 8.33 | -0.08 (-0.95%) | 7,558,661 |
| 21 Mar 2023 | CNY | 8.29 | 8.49 | 8.25 | 8.41 | 8.41 | +0.18 (+2.19%) | 7,997,438 |
| 20 Mar 2023 | CNY | 8.36 | 8.42 | 8.18 | 8.23 | 8.23 | -0.1 (-1.20%) | 7,484,785 |
| 17 Mar 2023 | CNY | 8.36 | 8.44 | 8.32 | 8.33 | 8.33 | +0.03 (+0.36%) | 5,227,330 |
| 16 Mar 2023 | CNY | 8.45 | 8.52 | 8.3 | 8.3 | 8.3 | -0.18 (-2.12%) | 6,239,367 |
| 15 Mar 2023 | CNY | 8.56 | 8.59 | 8.46 | 8.48 | 8.48 | -0.06 (-0.70%) | 6,117,712 |
| 14 Mar 2023 | CNY | 8.5 | 8.68 | 8.3 | 8.54 | 8.54 | -0.01 (-0.12%) | 14,512,876 |
| 13 Mar 2023 | CNY | 8.3 | 8.65 | 8.14 | 8.55 | 8.55 | +0.13 (+1.54%) | 20,498,366 |
| 10 Mar 2023 | CNY | 8.69 | 8.73 | 8.39 | 8.42 | 8.42 | -0.33 (-3.77%) | 14,705,404 |
| 9 Mar 2023 | CNY | 8.72 | 8.81 | 8.63 | 8.75 | 8.75 | +0.03 (+0.34%) | 8,726,045 |
| 8 Mar 2023 | CNY | 8.69 | 8.85 | 8.59 | 8.72 | 8.72 | +0.01 (+0.11%) | 11,399,253 |
| 7 Mar 2023 | CNY | 8.65 | 8.92 | 8.65 | 8.71 | 8.71 | +0.01 (+0.11%) | 21,439,536 |
| 6 Mar 2023 | CNY | 8.7 | 8.74 | 8.64 | 8.7 | 8.7 | +0.06 (+0.69%) | 8,572,918 |
| 3 Mar 2023 | CNY | 8.71 | 8.71 | 8.58 | 8.64 | 8.64 | 0.0 (0.0%) | 6,053,809 |
| 2 Mar 2023 | CNY | 8.63 | 8.76 | 8.57 | 8.64 | 8.64 | +0.01 (+0.12%) | 9,676,542 |
| 1 Mar 2023 | CNY | 8.53 | 8.64 | 8.49 | 8.63 | 8.63 | +0.1 (+1.17%) | 7,756,059 |
| 28 Feb 2023 | CNY | 8.55 | 8.59 | 8.45 | 8.53 | 8.53 | -0.01 (-0.12%) | 7,031,619 |
| 27 Feb 2023 | CNY | 8.56 | 8.62 | 8.51 | 8.54 | 8.54 | -0.06 (-0.70%) | 6,242,123 |
