| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 7.36 | 7.37 | 7.17 | 7.2 | 7.2 | -0.08 (-1.10%) | 32,488,200 |
| 27 Mar 2023 | CNY | 7.18 | 7.28 | 7.17 | 7.28 | 7.28 | +0.09 (+1.25%) | 32,787,591 |
| 24 Mar 2023 | CNY | 7.18 | 7.25 | 7.16 | 7.19 | 7.19 | 0.0 (0.0%) | 22,366,654 |
| 23 Mar 2023 | CNY | 7.23 | 7.26 | 7.15 | 7.19 | 7.19 | -0.07 (-0.96%) | 35,313,840 |
| 22 Mar 2023 | CNY | 7.38 | 7.38 | 7.19 | 7.26 | 7.26 | -0.09 (-1.22%) | 42,829,718 |
| 21 Mar 2023 | CNY | 7.35 | 7.39 | 7.26 | 7.35 | 7.35 | +0.01 (+0.14%) | 27,777,599 |
| 20 Mar 2023 | CNY | 7.42 | 7.44 | 7.28 | 7.34 | 7.34 | -0.03 (-0.41%) | 36,095,467 |
| 17 Mar 2023 | CNY | 7.48 | 7.5 | 7.34 | 7.37 | 7.37 | -0.05 (-0.67%) | 38,894,981 |
| 16 Mar 2023 | CNY | 7.67 | 7.71 | 7.37 | 7.42 | 7.42 | -0.29 (-3.76%) | 38,720,152 |
| 15 Mar 2023 | CNY | 7.61 | 7.76 | 7.61 | 7.71 | 7.71 | +0.13 (+1.72%) | 21,703,027 |
| 14 Mar 2023 | CNY | 7.7 | 7.8 | 7.51 | 7.58 | 7.58 | -0.12 (-1.56%) | 28,796,809 |
| 13 Mar 2023 | CNY | 7.71 | 7.8 | 7.6 | 7.7 | 7.7 | -0.06 (-0.77%) | 28,910,418 |
| 10 Mar 2023 | CNY | 7.93 | 7.93 | 7.75 | 7.76 | 7.76 | -0.19 (-2.39%) | 28,755,300 |
| 9 Mar 2023 | CNY | 8.05 | 8.06 | 7.92 | 7.95 | 7.95 | -0.09 (-1.12%) | 14,754,600 |
| 8 Mar 2023 | CNY | 7.96 | 8.06 | 7.91 | 8.04 | 8.04 | +0.08 (+1.01%) | 20,621,982 |
| 7 Mar 2023 | CNY | 8.11 | 8.19 | 7.95 | 7.96 | 7.96 | -0.15 (-1.85%) | 43,081,517 |
| 6 Mar 2023 | CNY | 8.29 | 8.33 | 8.1 | 8.11 | 8.11 | -0.18 (-2.17%) | 38,768,744 |
| 3 Mar 2023 | CNY | 8.6 | 8.61 | 8.28 | 8.29 | 8.29 | -0.32 (-3.72%) | 62,558,078 |
| 2 Mar 2023 | CNY | 8.53 | 8.74 | 8.48 | 8.61 | 8.61 | +0.11 (+1.29%) | 32,780,650 |
| 1 Mar 2023 | CNY | 8.47 | 8.52 | 8.37 | 8.5 | 8.5 | +0.04 (+0.47%) | 22,003,867 |
| 28 Feb 2023 | CNY | 8.49 | 8.53 | 8.34 | 8.46 | 8.46 | +0.02 (+0.24%) | 24,168,526 |
| 27 Feb 2023 | CNY | 8.53 | 8.64 | 8.38 | 8.44 | 8.44 | -0.21 (-2.43%) | 38,038,372 |
| 24 Feb 2023 | CNY | 8.7 | 8.76 | 8.57 | 8.65 | 8.65 | -0.06 (-0.69%) | 25,229,777 |
| 23 Feb 2023 | CNY | 8.69 | 8.91 | 8.66 | 8.71 | 8.71 | -0.01 (-0.11%) | 41,416,947 |
| 22 Feb 2023 | CNY | 8.8 | 8.87 | 8.65 | 8.72 | 8.72 | -0.1 (-1.13%) | 42,331,028 |
| 21 Feb 2023 | CNY | 8.94 | 9.36 | 8.73 | 8.82 | 8.82 | -0.03 (-0.34%) | 124,174,373 |
| 20 Feb 2023 | CNY | 8.46 | 8.89 | 8.42 | 8.85 | 8.85 | +0.38 (+4.49%) | 82,964,265 |
| 17 Feb 2023 | CNY | 8.45 | 8.56 | 8.36 | 8.47 | 8.47 | +0.02 (+0.24%) | 37,581,349 |
| 16 Feb 2023 | CNY | 8.6 | 8.62 | 8.38 | 8.45 | 8.45 | -0.1 (-1.17%) | 45,841,796 |
| 15 Feb 2023 | CNY | 8.75 | 8.86 | 8.49 | 8.55 | 8.55 | -0.18 (-2.06%) | 57,390,875 |
