| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 7.26 | 7.26 | 7.08 | 7.11 | 7.11 | -0.09 (-1.25%) | 5,296,300 |
| 31 Mar 2023 | CNY | 7.08 | 7.2 | 7.05 | 7.2 | 7.2 | +0.14 (+1.98%) | 3,114,800 |
| 30 Mar 2023 | CNY | 7.24 | 7.25 | 7.04 | 7.06 | 7.06 | -0.17 (-2.35%) | 3,739,200 |
| 29 Mar 2023 | CNY | 7.32 | 7.36 | 7.22 | 7.23 | 7.23 | -0.09 (-1.23%) | 3,209,700 |
| 28 Mar 2023 | CNY | 7.41 | 7.47 | 7.32 | 7.32 | 7.32 | -0.04 (-0.54%) | 4,427,400 |
| 27 Mar 2023 | CNY | 7.29 | 7.4 | 7.26 | 7.36 | 7.36 | +0.04 (+0.55%) | 5,022,900 |
| 24 Mar 2023 | CNY | 7.32 | 7.4 | 7.27 | 7.32 | 7.32 | 0.0 (0.0%) | 3,173,600 |
| 23 Mar 2023 | CNY | 7.36 | 7.36 | 7.23 | 7.32 | 7.32 | +0.01 (+0.14%) | 2,909,823 |
| 22 Mar 2023 | CNY | 7.27 | 7.38 | 7.27 | 7.31 | 7.31 | +0.01 (+0.14%) | 2,329,500 |
| 21 Mar 2023 | CNY | 7.21 | 7.3 | 7.11 | 7.3 | 7.3 | +0.12 (+1.67%) | 2,244,000 |
| 20 Mar 2023 | CNY | 7.18 | 7.23 | 7.12 | 7.18 | 7.18 | +0.07 (+0.98%) | 3,778,527 |
| 17 Mar 2023 | CNY | 7.17 | 7.18 | 7.08 | 7.11 | 7.11 | 0.0 (0.0%) | 2,640,800 |
| 16 Mar 2023 | CNY | 7.33 | 7.33 | 7.07 | 7.11 | 7.11 | -0.15 (-2.07%) | 3,703,400 |
| 15 Mar 2023 | CNY | 7.18 | 7.32 | 7.15 | 7.26 | 7.26 | +0.16 (+2.25%) | 2,922,600 |
| 14 Mar 2023 | CNY | 7.3 | 7.31 | 7.03 | 7.1 | 7.1 | -0.16 (-2.20%) | 3,351,700 |
| 13 Mar 2023 | CNY | 7.2 | 7.31 | 7.15 | 7.26 | 7.26 | +0.03 (+0.41%) | 3,264,600 |
| 10 Mar 2023 | CNY | 7.42 | 7.42 | 7.2 | 7.23 | 7.23 | -0.14 (-1.90%) | 3,920,200 |
| 9 Mar 2023 | CNY | 7.42 | 7.42 | 7.31 | 7.37 | 7.37 | -0.04 (-0.54%) | 2,313,800 |
| 8 Mar 2023 | CNY | 7.36 | 7.41 | 7.28 | 7.41 | 7.41 | +0.06 (+0.82%) | 2,525,700 |
| 7 Mar 2023 | CNY | 7.62 | 7.62 | 7.34 | 7.35 | 7.35 | -0.13 (-1.74%) | 3,378,800 |
| 6 Mar 2023 | CNY | 7.63 | 7.64 | 7.43 | 7.48 | 7.48 | -0.05 (-0.66%) | 3,997,688 |
| 3 Mar 2023 | CNY | 7.56 | 7.63 | 7.46 | 7.53 | 7.53 | -0.06 (-0.79%) | 3,403,288 |
| 2 Mar 2023 | CNY | 7.71 | 7.75 | 7.55 | 7.59 | 7.59 | -0.09 (-1.17%) | 3,734,000 |
| 1 Mar 2023 | CNY | 7.63 | 7.73 | 7.54 | 7.68 | 7.68 | +0.09 (+1.19%) | 3,670,688 |
| 28 Feb 2023 | CNY | 7.67 | 7.67 | 7.48 | 7.59 | 7.59 | 0.0 (0.0%) | 3,761,900 |
| 27 Feb 2023 | CNY | 7.63 | 7.67 | 7.56 | 7.59 | 7.59 | -0.09 (-1.17%) | 2,791,800 |
| 24 Feb 2023 | CNY | 7.78 | 7.78 | 7.63 | 7.68 | 7.68 | -0.04 (-0.52%) | 2,806,700 |
| 23 Feb 2023 | CNY | 7.81 | 7.85 | 7.66 | 7.72 | 7.72 | -0.09 (-1.15%) | 3,538,800 |
| 22 Feb 2023 | CNY | 7.82 | 7.85 | 7.72 | 7.81 | 7.81 | 0.0 (0.0%) | 3,995,001 |
| 21 Feb 2023 | CNY | 7.83 | 7.93 | 7.71 | 7.81 | 7.81 | +0.13 (+1.69%) | 7,773,301 |
