| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 6.45 | 6.76 | 6.45 | 6.72 | 6.72 | +0.27 (+4.19%) | 8,719,500 |
| 6 Apr 2023 | CNY | 6.55 | 6.56 | 6.38 | 6.45 | 6.45 | -0.09 (-1.38%) | 4,992,700 |
| 4 Apr 2023 | CNY | 6.78 | 6.78 | 6.48 | 6.54 | 6.54 | -0.23 (-3.40%) | 6,137,700 |
| 3 Apr 2023 | CNY | 6.7 | 6.83 | 6.65 | 6.77 | 6.77 | +0.12 (+1.80%) | 5,126,700 |
| 31 Mar 2023 | CNY | 6.53 | 6.66 | 6.46 | 6.65 | 6.65 | +0.16 (+2.47%) | 4,185,700 |
| 30 Mar 2023 | CNY | 6.6 | 6.64 | 6.42 | 6.49 | 6.49 | -0.11 (-1.67%) | 4,303,400 |
| 29 Mar 2023 | CNY | 6.74 | 6.74 | 6.59 | 6.6 | 6.6 | -0.14 (-2.08%) | 4,062,600 |
| 28 Mar 2023 | CNY | 6.85 | 6.88 | 6.73 | 6.74 | 6.74 | -0.1 (-1.46%) | 3,429,400 |
| 27 Mar 2023 | CNY | 6.95 | 6.97 | 6.82 | 6.84 | 6.84 | -0.12 (-1.72%) | 4,099,162 |
| 24 Mar 2023 | CNY | 6.9 | 7 | 6.83 | 6.96 | 6.96 | +0.06 (+0.87%) | 4,602,800 |
| 23 Mar 2023 | CNY | 7.07 | 7.12 | 6.88 | 6.9 | 6.9 | -0.16 (-2.27%) | 5,062,100 |
| 22 Mar 2023 | CNY | 6.95 | 7.12 | 6.92 | 7.06 | 7.06 | +0.11 (+1.58%) | 4,593,300 |
| 21 Mar 2023 | CNY | 6.79 | 6.99 | 6.75 | 6.95 | 6.95 | +0.15 (+2.21%) | 5,289,200 |
| 20 Mar 2023 | CNY | 6.92 | 6.94 | 6.78 | 6.8 | 6.8 | -0.07 (-1.02%) | 4,274,383 |
| 17 Mar 2023 | CNY | 6.85 | 6.94 | 6.84 | 6.87 | 6.87 | +0.04 (+0.59%) | 3,334,200 |
| 16 Mar 2023 | CNY | 7.04 | 7.04 | 6.81 | 6.83 | 6.83 | -0.22 (-3.12%) | 4,103,200 |
| 15 Mar 2023 | CNY | 6.93 | 7.1 | 6.93 | 7.05 | 7.05 | +0.15 (+2.17%) | 3,952,900 |
| 14 Mar 2023 | CNY | 7.15 | 7.16 | 6.85 | 6.9 | 6.9 | -0.21 (-2.95%) | 4,321,200 |
| 13 Mar 2023 | CNY | 7.03 | 7.13 | 7.02 | 7.11 | 7.11 | 0.0 (0.0%) | 3,955,200 |
| 10 Mar 2023 | CNY | 7.11 | 7.17 | 7.06 | 7.11 | 7.11 | -0.04 (-0.56%) | 3,692,700 |
| 9 Mar 2023 | CNY | 7.22 | 7.27 | 7.08 | 7.15 | 7.15 | -0.07 (-0.97%) | 3,657,300 |
| 8 Mar 2023 | CNY | 7.01 | 7.23 | 6.96 | 7.22 | 7.22 | +0.21 (+3.00%) | 6,954,315 |
| 7 Mar 2023 | CNY | 7.17 | 7.25 | 7 | 7.01 | 7.01 | -0.18 (-2.50%) | 5,953,600 |
| 6 Mar 2023 | CNY | 7.27 | 7.27 | 7.16 | 7.19 | 7.19 | -0.08 (-1.10%) | 4,984,041 |
| 3 Mar 2023 | CNY | 7.19 | 7.28 | 7.15 | 7.27 | 7.27 | +0.08 (+1.11%) | 4,525,400 |
| 2 Mar 2023 | CNY | 7.22 | 7.3 | 7.17 | 7.19 | 7.19 | -0.07 (-0.96%) | 4,832,400 |
| 1 Mar 2023 | CNY | 7.23 | 7.27 | 7.16 | 7.26 | 7.26 | +0.03 (+0.41%) | 4,783,384 |
| 28 Feb 2023 | CNY | 7.15 | 7.25 | 7.15 | 7.23 | 7.23 | +0.01 (+0.14%) | 4,756,703 |
| 27 Feb 2023 | CNY | 7.31 | 7.36 | 7.21 | 7.22 | 7.22 | -0.04 (-0.55%) | 3,980,400 |
| 24 Feb 2023 | CNY | 7.35 | 7.38 | 7.18 | 7.26 | 7.26 | -0.08 (-1.09%) | 3,984,300 |
