| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 7.35 | 7.37 | 7.17 | 7.19 | 7.19 | -0.17 (-2.31%) | 6,823,399 |
| 28 Mar 2023 | CNY | 7.22 | 7.43 | 7.2 | 7.36 | 7.36 | +0.18 (+2.51%) | 10,017,200 |
| 27 Mar 2023 | CNY | 7.16 | 7.21 | 7.14 | 7.18 | 7.18 | +0.01 (+0.14%) | 3,734,447 |
| 24 Mar 2023 | CNY | 7.23 | 7.25 | 7.17 | 7.17 | 7.17 | -0.04 (-0.55%) | 2,513,800 |
| 23 Mar 2023 | CNY | 7.22 | 7.23 | 7.15 | 7.21 | 7.21 | +0.01 (+0.14%) | 3,400,701 |
| 22 Mar 2023 | CNY | 7.2 | 7.23 | 7.17 | 7.2 | 7.2 | +0.02 (+0.28%) | 2,976,120 |
| 21 Mar 2023 | CNY | 7.13 | 7.2 | 7.12 | 7.18 | 7.18 | +0.03 (+0.42%) | 5,263,012 |
| 20 Mar 2023 | CNY | 7.18 | 7.22 | 7.13 | 7.15 | 7.15 | -0.01 (-0.14%) | 4,043,666 |
| 17 Mar 2023 | CNY | 7.22 | 7.28 | 7.16 | 7.16 | 7.16 | -0.04 (-0.56%) | 3,776,499 |
| 16 Mar 2023 | CNY | 7.24 | 7.3 | 7.19 | 7.2 | 7.2 | -0.09 (-1.23%) | 3,492,709 |
| 15 Mar 2023 | CNY | 7.17 | 7.31 | 7.17 | 7.29 | 7.29 | +0.11 (+1.53%) | 4,481,968 |
| 14 Mar 2023 | CNY | 7.24 | 7.24 | 7.11 | 7.18 | 7.18 | -0.06 (-0.83%) | 7,231,887 |
| 13 Mar 2023 | CNY | 7.17 | 7.25 | 7.12 | 7.24 | 7.24 | +0.07 (+0.98%) | 4,384,740 |
| 10 Mar 2023 | CNY | 7.28 | 7.3 | 7.16 | 7.17 | 7.17 | -0.15 (-2.05%) | 4,997,200 |
| 9 Mar 2023 | CNY | 7.34 | 7.34 | 7.27 | 7.32 | 7.32 | +0.02 (+0.27%) | 2,844,064 |
| 8 Mar 2023 | CNY | 7.3 | 7.35 | 7.26 | 7.3 | 7.3 | -0.04 (-0.54%) | 4,364,202 |
| 7 Mar 2023 | CNY | 7.37 | 7.44 | 7.32 | 7.34 | 7.34 | -0.04 (-0.54%) | 6,924,630 |
| 6 Mar 2023 | CNY | 7.37 | 7.4 | 7.35 | 7.38 | 7.38 | +0.01 (+0.14%) | 4,751,372 |
| 3 Mar 2023 | CNY | 7.34 | 7.38 | 7.3 | 7.37 | 7.37 | +0.03 (+0.41%) | 6,299,283 |
| 2 Mar 2023 | CNY | 7.33 | 7.37 | 7.31 | 7.34 | 7.34 | +0.01 (+0.14%) | 5,253,100 |
| 1 Mar 2023 | CNY | 7.33 | 7.34 | 7.28 | 7.33 | 7.33 | +0.01 (+0.14%) | 3,646,360 |
| 28 Feb 2023 | CNY | 7.33 | 7.34 | 7.25 | 7.32 | 7.32 | -0.01 (-0.14%) | 4,360,501 |
| 27 Feb 2023 | CNY | 7.28 | 7.36 | 7.24 | 7.33 | 7.33 | +0.05 (+0.69%) | 7,140,367 |
| 24 Feb 2023 | CNY | 7.25 | 7.29 | 7.22 | 7.28 | 7.28 | +0.04 (+0.55%) | 4,539,943 |
| 23 Feb 2023 | CNY | 7.25 | 7.27 | 7.21 | 7.24 | 7.24 | 0.0 (0.0%) | 3,141,000 |
| 22 Feb 2023 | CNY | 7.24 | 7.26 | 7.21 | 7.24 | 7.24 | 0.0 (0.0%) | 3,058,000 |
| 21 Feb 2023 | CNY | 7.2 | 7.26 | 7.17 | 7.24 | 7.24 | +0.05 (+0.70%) | 3,868,135 |
| 20 Feb 2023 | CNY | 7.14 | 7.2 | 7.08 | 7.19 | 7.19 | +0.04 (+0.56%) | 5,016,659 |
| 17 Feb 2023 | CNY | 7.13 | 7.19 | 7.12 | 7.15 | 7.15 | +0.01 (+0.14%) | 3,993,135 |
| 16 Feb 2023 | CNY | 7.32 | 7.32 | 7.09 | 7.14 | 7.14 | -0.14 (-1.92%) | 9,131,536 |
