| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 8.44 | 8.55 | 8.37 | 8.39 | 8.39 | -0.07 (-0.83%) | 4,766,680 |
| 27 Mar 2023 | CNY | 8.38 | 8.48 | 8.32 | 8.46 | 8.46 | +0.08 (+0.95%) | 6,754,833 |
| 24 Mar 2023 | CNY | 8.38 | 8.4 | 8.3 | 8.38 | 8.38 | 0.0 (0.0%) | 3,740,369 |
| 23 Mar 2023 | CNY | 8.26 | 8.43 | 8.19 | 8.38 | 8.38 | +0.12 (+1.45%) | 7,485,006 |
| 22 Mar 2023 | CNY | 8.24 | 8.3 | 8.18 | 8.26 | 8.26 | +0.05 (+0.61%) | 4,011,685 |
| 21 Mar 2023 | CNY | 8.2 | 8.22 | 8.12 | 8.21 | 8.21 | +0.02 (+0.24%) | 4,011,330 |
| 20 Mar 2023 | CNY | 7.98 | 8.22 | 7.86 | 8.19 | 8.19 | +0.2 (+2.50%) | 6,324,372 |
| 17 Mar 2023 | CNY | 8.07 | 8.09 | 7.98 | 7.99 | 7.99 | 0.0 (0.0%) | 2,986,794 |
| 16 Mar 2023 | CNY | 8.17 | 8.17 | 7.97 | 7.99 | 7.99 | -0.19 (-2.32%) | 4,326,584 |
| 15 Mar 2023 | CNY | 8.12 | 8.22 | 8.07 | 8.18 | 8.18 | +0.12 (+1.49%) | 3,209,496 |
| 14 Mar 2023 | CNY | 8.2 | 8.23 | 7.92 | 8.06 | 8.06 | -0.12 (-1.47%) | 6,229,983 |
| 13 Mar 2023 | CNY | 8.25 | 8.26 | 8.11 | 8.18 | 8.18 | -0.08 (-0.97%) | 5,055,963 |
| 10 Mar 2023 | CNY | 8.42 | 8.47 | 8.19 | 8.26 | 8.26 | -0.19 (-2.25%) | 4,856,096 |
| 9 Mar 2023 | CNY | 8.46 | 8.54 | 8.4 | 8.45 | 8.45 | +0.06 (+0.72%) | 5,920,132 |
| 8 Mar 2023 | CNY | 8.4 | 8.48 | 8.34 | 8.39 | 8.39 | -0.01 (-0.12%) | 5,002,673 |
| 7 Mar 2023 | CNY | 8.7 | 8.71 | 8.38 | 8.4 | 8.4 | -0.29 (-3.34%) | 7,912,169 |
| 6 Mar 2023 | CNY | 8.6 | 8.73 | 8.56 | 8.69 | 8.69 | +0.08 (+0.93%) | 6,731,866 |
| 3 Mar 2023 | CNY | 8.52 | 8.7 | 8.5 | 8.61 | 8.61 | +0.09 (+1.06%) | 6,077,059 |
| 2 Mar 2023 | CNY | 8.56 | 8.68 | 8.5 | 8.52 | 8.52 | -0.05 (-0.58%) | 6,260,772 |
| 1 Mar 2023 | CNY | 8.55 | 8.58 | 8.46 | 8.57 | 8.57 | +0.04 (+0.47%) | 4,894,636 |
| 28 Feb 2023 | CNY | 8.6 | 8.65 | 8.43 | 8.53 | 8.53 | -0.03 (-0.35%) | 5,111,433 |
| 27 Feb 2023 | CNY | 8.58 | 8.65 | 8.5 | 8.56 | 8.56 | -0.01 (-0.12%) | 4,541,578 |
| 24 Feb 2023 | CNY | 8.68 | 8.69 | 8.51 | 8.57 | 8.57 | -0.09 (-1.04%) | 4,832,154 |
| 23 Feb 2023 | CNY | 8.7 | 8.77 | 8.61 | 8.66 | 8.66 | -0.03 (-0.35%) | 4,744,796 |
| 22 Feb 2023 | CNY | 8.63 | 8.82 | 8.59 | 8.69 | 8.69 | -0.01 (-0.11%) | 6,523,681 |
| 21 Feb 2023 | CNY | 8.63 | 8.75 | 8.58 | 8.7 | 8.7 | +0.11 (+1.28%) | 6,241,349 |
| 20 Feb 2023 | CNY | 8.65 | 8.65 | 8.46 | 8.59 | 8.59 | -0.05 (-0.58%) | 7,538,900 |
| 17 Feb 2023 | CNY | 8.69 | 8.72 | 8.51 | 8.64 | 8.64 | +0.04 (+0.47%) | 9,819,032 |
| 16 Feb 2023 | CNY | 8.99 | 9.01 | 8.5 | 8.6 | 8.6 | -0.39 (-4.34%) | 16,851,906 |
| 15 Feb 2023 | CNY | 9.02 | 9.1 | 8.96 | 8.99 | 8.99 | -0.1 (-1.10%) | 10,461,920 |
