| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 8.13 | 8.14 | 8.08 | 8.1 | 8.1 | -0.04 (-0.49%) | 8,942,949 |
| 4 Apr 2023 | CNY | 8.25 | 8.26 | 8.1 | 8.14 | 8.14 | -0.12 (-1.45%) | 11,257,295 |
| 3 Apr 2023 | CNY | 8.22 | 8.29 | 8.17 | 8.26 | 8.26 | +0.05 (+0.61%) | 10,204,152 |
| 31 Mar 2023 | CNY | 8.21 | 8.24 | 8.16 | 8.21 | 8.21 | 0.0 (0.0%) | 6,433,226 |
| 30 Mar 2023 | CNY | 8.14 | 8.23 | 8.09 | 8.21 | 8.21 | +0.08 (+0.98%) | 9,019,127 |
| 29 Mar 2023 | CNY | 8.24 | 8.29 | 8.11 | 8.13 | 8.13 | -0.1 (-1.22%) | 10,560,041 |
| 28 Mar 2023 | CNY | 8.31 | 8.33 | 8.21 | 8.23 | 8.23 | -0.07 (-0.84%) | 9,225,905 |
| 27 Mar 2023 | CNY | 8.38 | 8.39 | 8.28 | 8.3 | 8.3 | -0.06 (-0.72%) | 10,524,213 |
| 24 Mar 2023 | CNY | 8.45 | 8.47 | 8.33 | 8.36 | 8.36 | -0.06 (-0.71%) | 10,175,762 |
| 23 Mar 2023 | CNY | 8.41 | 8.45 | 8.38 | 8.42 | 8.42 | -0.03 (-0.36%) | 6,983,033 |
| 22 Mar 2023 | CNY | 8.43 | 8.51 | 8.4 | 8.45 | 8.45 | +0.02 (+0.24%) | 7,032,582 |
| 21 Mar 2023 | CNY | 8.33 | 8.44 | 8.32 | 8.43 | 8.43 | +0.11 (+1.32%) | 6,904,450 |
| 20 Mar 2023 | CNY | 8.34 | 8.38 | 8.31 | 8.32 | 8.32 | -0.02 (-0.24%) | 5,931,370 |
| 17 Mar 2023 | CNY | 8.31 | 8.37 | 8.3 | 8.34 | 8.34 | +0.06 (+0.72%) | 8,390,331 |
| 16 Mar 2023 | CNY | 8.37 | 8.38 | 8.26 | 8.28 | 8.28 | -0.11 (-1.31%) | 8,088,726 |
| 15 Mar 2023 | CNY | 8.35 | 8.44 | 8.34 | 8.39 | 8.39 | +0.07 (+0.84%) | 6,932,066 |
| 14 Mar 2023 | CNY | 8.44 | 8.46 | 8.27 | 8.32 | 8.32 | -0.12 (-1.42%) | 10,240,702 |
| 13 Mar 2023 | CNY | 8.36 | 8.47 | 8.36 | 8.44 | 8.44 | +0.01 (+0.12%) | 6,267,627 |
| 10 Mar 2023 | CNY | 8.5 | 8.5 | 8.42 | 8.43 | 8.43 | -0.1 (-1.17%) | 7,374,740 |
| 9 Mar 2023 | CNY | 8.55 | 8.57 | 8.5 | 8.53 | 8.53 | -0.04 (-0.47%) | 5,905,215 |
| 8 Mar 2023 | CNY | 8.49 | 8.57 | 8.45 | 8.57 | 8.57 | +0.06 (+0.71%) | 7,555,011 |
| 7 Mar 2023 | CNY | 8.64 | 8.66 | 8.51 | 8.51 | 8.51 | -0.15 (-1.73%) | 12,209,080 |
| 6 Mar 2023 | CNY | 8.68 | 8.69 | 8.62 | 8.66 | 8.66 | -0.01 (-0.12%) | 10,883,627 |
| 3 Mar 2023 | CNY | 8.6 | 8.68 | 8.56 | 8.67 | 8.67 | +0.07 (+0.81%) | 13,016,974 |
| 2 Mar 2023 | CNY | 8.63 | 8.66 | 8.59 | 8.6 | 8.6 | -0.03 (-0.35%) | 10,931,243 |
| 1 Mar 2023 | CNY | 8.55 | 8.63 | 8.52 | 8.63 | 8.63 | +0.06 (+0.70%) | 12,522,161 |
| 28 Feb 2023 | CNY | 8.62 | 8.63 | 8.47 | 8.57 | 8.57 | +0.03 (+0.35%) | 17,628,089 |
| 27 Feb 2023 | CNY | 8.5 | 8.59 | 8.5 | 8.54 | 8.54 | +0.01 (+0.12%) | 11,080,903 |
| 24 Feb 2023 | CNY | 8.61 | 8.62 | 8.48 | 8.53 | 8.53 | -0.07 (-0.81%) | 15,813,216 |
| 23 Feb 2023 | CNY | 8.7 | 8.71 | 8.54 | 8.6 | 8.6 | -0.08 (-0.92%) | 20,450,842 |
