| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 8.63 | 8.68 | 8.55 | 8.57 | 8.57 | -0.06 (-0.70%) | 9,408,852 |
| 27 Mar 2023 | CNY | 8.78 | 8.79 | 8.58 | 8.63 | 8.63 | -0.11 (-1.26%) | 14,823,726 |
| 24 Mar 2023 | CNY | 8.86 | 8.87 | 8.73 | 8.74 | 8.74 | -0.08 (-0.91%) | 12,999,577 |
| 23 Mar 2023 | CNY | 8.8 | 8.85 | 8.72 | 8.82 | 8.82 | -0.02 (-0.23%) | 14,401,161 |
| 22 Mar 2023 | CNY | 8.85 | 8.88 | 8.82 | 8.84 | 8.84 | 0.0 (0.0%) | 11,362,675 |
| 21 Mar 2023 | CNY | 8.89 | 8.9 | 8.76 | 8.84 | 8.84 | -0.01 (-0.11%) | 13,762,112 |
| 20 Mar 2023 | CNY | 8.85 | 8.98 | 8.79 | 8.85 | 8.85 | 0.0 (0.0%) | 17,344,324 |
| 17 Mar 2023 | CNY | 8.81 | 8.9 | 8.78 | 8.85 | 8.85 | +0.09 (+1.03%) | 15,027,367 |
| 16 Mar 2023 | CNY | 8.88 | 8.91 | 8.72 | 8.76 | 8.76 | -0.14 (-1.57%) | 14,308,047 |
| 15 Mar 2023 | CNY | 8.77 | 8.97 | 8.74 | 8.9 | 8.9 | +0.18 (+2.06%) | 19,962,888 |
| 14 Mar 2023 | CNY | 8.83 | 8.87 | 8.65 | 8.72 | 8.72 | -0.1 (-1.13%) | 13,575,603 |
| 13 Mar 2023 | CNY | 8.72 | 8.82 | 8.66 | 8.82 | 8.82 | +0.09 (+1.03%) | 13,722,211 |
| 10 Mar 2023 | CNY | 8.89 | 8.9 | 8.71 | 8.73 | 8.73 | -0.18 (-2.02%) | 16,240,231 |
| 9 Mar 2023 | CNY | 9.01 | 9.03 | 8.83 | 8.91 | 8.91 | -0.07 (-0.78%) | 13,141,973 |
| 8 Mar 2023 | CNY | 8.98 | 9.01 | 8.89 | 8.98 | 8.98 | -0.01 (-0.11%) | 18,543,705 |
| 7 Mar 2023 | CNY | 9.1 | 9.24 | 8.98 | 8.99 | 8.99 | -0.09 (-0.99%) | 36,482,823 |
| 6 Mar 2023 | CNY | 9.13 | 9.2 | 9.03 | 9.08 | 9.08 | +0.08 (+0.89%) | 37,916,475 |
| 3 Mar 2023 | CNY | 8.88 | 9.05 | 8.83 | 9 | 9 | +0.12 (+1.35%) | 29,438,293 |
| 2 Mar 2023 | CNY | 8.86 | 8.95 | 8.84 | 8.88 | 8.88 | +0.01 (+0.11%) | 14,434,656 |
| 1 Mar 2023 | CNY | 8.81 | 8.87 | 8.78 | 8.87 | 8.87 | +0.06 (+0.68%) | 12,763,737 |
| 28 Feb 2023 | CNY | 8.75 | 8.81 | 8.7 | 8.81 | 8.81 | +0.06 (+0.69%) | 10,592,574 |
| 27 Feb 2023 | CNY | 8.74 | 8.8 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 9,366,729 |
| 24 Feb 2023 | CNY | 8.78 | 8.83 | 8.7 | 8.75 | 8.75 | -0.05 (-0.57%) | 9,657,216 |
| 23 Feb 2023 | CNY | 8.79 | 8.87 | 8.75 | 8.8 | 8.8 | +0.03 (+0.34%) | 16,076,790 |
| 22 Feb 2023 | CNY | 8.77 | 8.8 | 8.71 | 8.77 | 8.77 | -0.01 (-0.11%) | 8,412,421 |
| 21 Feb 2023 | CNY | 8.71 | 8.81 | 8.68 | 8.78 | 8.78 | +0.07 (+0.80%) | 12,358,715 |
| 20 Feb 2023 | CNY | 8.59 | 8.71 | 8.55 | 8.71 | 8.71 | +0.12 (+1.40%) | 9,261,301 |
| 17 Feb 2023 | CNY | 8.58 | 8.67 | 8.57 | 8.59 | 8.59 | 0.0 (0.0%) | 10,149,831 |
| 16 Feb 2023 | CNY | 8.74 | 8.8 | 8.51 | 8.59 | 8.59 | -0.14 (-1.60%) | 16,480,817 |
| 15 Feb 2023 | CNY | 8.8 | 8.8 | 8.7 | 8.73 | 8.73 | -0.07 (-0.80%) | 8,517,447 |
