| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 7.79 | 8.06 | 7.73 | 7.95 | 7.95 | +0.16 (+2.05%) | 9,432,600 |
| 4 Apr 2023 | CNY | 7.75 | 7.85 | 7.72 | 7.79 | 7.79 | +0.04 (+0.52%) | 7,323,669 |
| 3 Apr 2023 | CNY | 7.83 | 7.98 | 7.69 | 7.75 | 7.75 | -0.04 (-0.51%) | 11,444,169 |
| 31 Mar 2023 | CNY | 7.66 | 7.81 | 7.6 | 7.79 | 7.79 | +0.13 (+1.70%) | 10,314,900 |
| 30 Mar 2023 | CNY | 7.56 | 7.66 | 7.46 | 7.66 | 7.66 | +0.1 (+1.32%) | 6,211,900 |
| 29 Mar 2023 | CNY | 7.47 | 7.63 | 7.47 | 7.56 | 7.56 | +0.06 (+0.80%) | 5,646,800 |
| 28 Mar 2023 | CNY | 7.46 | 7.6 | 7.3 | 7.5 | 7.5 | +0.09 (+1.21%) | 6,278,484 |
| 27 Mar 2023 | CNY | 7.5 | 7.52 | 7.37 | 7.41 | 7.41 | -0.04 (-0.54%) | 6,780,538 |
| 24 Mar 2023 | CNY | 7.63 | 7.73 | 7.45 | 7.45 | 7.45 | -0.12 (-1.59%) | 7,916,605 |
| 23 Mar 2023 | CNY | 7.51 | 7.59 | 7.44 | 7.57 | 7.57 | -0.01 (-0.13%) | 7,444,400 |
| 22 Mar 2023 | CNY | 7.58 | 7.64 | 7.49 | 7.58 | 7.58 | +0.02 (+0.26%) | 5,289,790 |
| 21 Mar 2023 | CNY | 7.55 | 7.69 | 7.49 | 7.56 | 7.56 | +0.06 (+0.80%) | 8,006,900 |
| 20 Mar 2023 | CNY | 7.62 | 7.63 | 7.43 | 7.5 | 7.5 | -0.09 (-1.19%) | 9,199,200 |
| 17 Mar 2023 | CNY | 7.71 | 7.81 | 7.55 | 7.59 | 7.59 | -0.09 (-1.17%) | 8,611,086 |
| 16 Mar 2023 | CNY | 7.69 | 7.75 | 7.6 | 7.68 | 7.68 | 0.0 (0.0%) | 7,103,892 |
| 15 Mar 2023 | CNY | 7.55 | 7.82 | 7.55 | 7.68 | 7.68 | +0.18 (+2.40%) | 9,378,800 |
| 14 Mar 2023 | CNY | 7.69 | 7.69 | 7.48 | 7.5 | 7.5 | -0.14 (-1.83%) | 5,761,512 |
| 13 Mar 2023 | CNY | 7.63 | 7.71 | 7.58 | 7.64 | 7.64 | 0.0 (0.0%) | 5,504,400 |
| 10 Mar 2023 | CNY | 7.88 | 7.88 | 7.59 | 7.64 | 7.64 | -0.19 (-2.43%) | 10,937,900 |
| 9 Mar 2023 | CNY | 7.79 | 7.86 | 7.72 | 7.83 | 7.83 | +0.07 (+0.90%) | 7,728,100 |
| 8 Mar 2023 | CNY | 7.7 | 7.79 | 7.63 | 7.76 | 7.76 | +0.03 (+0.39%) | 5,900,740 |
| 7 Mar 2023 | CNY | 7.81 | 7.87 | 7.68 | 7.73 | 7.73 | -0.08 (-1.02%) | 5,652,000 |
| 6 Mar 2023 | CNY | 7.78 | 7.89 | 7.7 | 7.81 | 7.81 | +0.02 (+0.26%) | 5,648,369 |
| 3 Mar 2023 | CNY | 7.86 | 7.93 | 7.75 | 7.79 | 7.79 | -0.08 (-1.02%) | 5,240,700 |
| 2 Mar 2023 | CNY | 8.02 | 8.02 | 7.85 | 7.87 | 7.87 | -0.14 (-1.75%) | 6,962,000 |
| 1 Mar 2023 | CNY | 8.06 | 8.12 | 7.88 | 8.01 | 8.01 | +0.02 (+0.25%) | 9,164,750 |
| 28 Feb 2023 | CNY | 7.79 | 8 | 7.77 | 7.99 | 7.99 | +0.15 (+1.91%) | 8,407,171 |
| 27 Feb 2023 | CNY | 7.99 | 8.03 | 7.8 | 7.84 | 7.84 | -0.13 (-1.63%) | 8,698,480 |
| 24 Feb 2023 | CNY | 7.99 | 8.08 | 7.93 | 7.97 | 7.97 | +0.02 (+0.25%) | 7,823,752 |
| 23 Feb 2023 | CNY | 8.11 | 8.12 | 7.9 | 7.95 | 7.95 | -0.16 (-1.97%) | 10,671,900 |
