| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 7.38 | 7.4 | 7.13 | 7.17 | 7.17 | -0.17 (-2.32%) | 17,053,139 |
| 7 Apr 2023 | CNY | 7.26 | 7.36 | 7.18 | 7.34 | 7.34 | +0.08 (+1.10%) | 17,526,068 |
| 6 Apr 2023 | CNY | 7.15 | 7.28 | 7.09 | 7.26 | 7.26 | +0.03 (+0.41%) | 15,382,299 |
| 4 Apr 2023 | CNY | 7.33 | 7.35 | 7.15 | 7.23 | 7.23 | -0.16 (-2.17%) | 23,866,470 |
| 3 Apr 2023 | CNY | 7.42 | 7.44 | 7.18 | 7.39 | 7.39 | -0.02 (-0.27%) | 35,746,124 |
| 31 Mar 2023 | CNY | 7.2 | 7.45 | 7.12 | 7.41 | 7.41 | +0.36 (+5.11%) | 30,998,254 |
| 30 Mar 2023 | CNY | 7.04 | 7.21 | 6.97 | 7.05 | 7.05 | -0.27 (-3.69%) | 32,469,333 |
| 29 Mar 2023 | CNY | 7.84 | 7.84 | 7.32 | 7.32 | 7.32 | -0.81 (-9.96%) | 48,635,908 |
| 28 Mar 2023 | CNY | 8.41 | 8.41 | 8.11 | 8.13 | 8.13 | -0.27 (-3.21%) | 15,733,743 |
| 27 Mar 2023 | CNY | 8.47 | 8.54 | 8.3 | 8.4 | 8.4 | -0.09 (-1.06%) | 14,609,303 |
| 24 Mar 2023 | CNY | 8.54 | 8.56 | 8.37 | 8.49 | 8.49 | -0.06 (-0.70%) | 15,439,175 |
| 23 Mar 2023 | CNY | 8.35 | 8.56 | 8.31 | 8.55 | 8.55 | +0.2 (+2.40%) | 22,610,931 |
| 22 Mar 2023 | CNY | 8.23 | 8.36 | 8.16 | 8.35 | 8.35 | +0.05 (+0.60%) | 19,495,068 |
| 21 Mar 2023 | CNY | 8.19 | 8.35 | 8.16 | 8.3 | 8.3 | +0.2 (+2.47%) | 15,668,980 |
| 20 Mar 2023 | CNY | 8.17 | 8.23 | 8.06 | 8.1 | 8.1 | -0.02 (-0.25%) | 13,146,834 |
| 17 Mar 2023 | CNY | 8.16 | 8.22 | 8.05 | 8.12 | 8.12 | +0.02 (+0.25%) | 19,227,059 |
| 16 Mar 2023 | CNY | 8.47 | 8.47 | 8.1 | 8.1 | 8.1 | -0.37 (-4.37%) | 17,732,320 |
| 15 Mar 2023 | CNY | 8.52 | 8.62 | 8.45 | 8.47 | 8.47 | -0.15 (-1.74%) | 17,039,800 |
| 14 Mar 2023 | CNY | 8.42 | 8.64 | 8.27 | 8.62 | 8.62 | +0.2 (+2.38%) | 32,436,066 |
| 13 Mar 2023 | CNY | 8.38 | 8.43 | 8.18 | 8.42 | 8.42 | +0.04 (+0.48%) | 17,399,212 |
| 10 Mar 2023 | CNY | 8.41 | 8.55 | 8.37 | 8.38 | 8.38 | -0.1 (-1.18%) | 14,348,480 |
| 9 Mar 2023 | CNY | 8.49 | 8.53 | 8.32 | 8.48 | 8.48 | -0.01 (-0.12%) | 13,940,340 |
| 8 Mar 2023 | CNY | 8.36 | 8.51 | 8.33 | 8.49 | 8.49 | +0.17 (+2.04%) | 15,664,167 |
| 7 Mar 2023 | CNY | 8.55 | 8.65 | 8.3 | 8.32 | 8.32 | -0.35 (-4.04%) | 32,048,438 |
| 6 Mar 2023 | CNY | 8.67 | 8.84 | 8.65 | 8.67 | 8.67 | +0.05 (+0.58%) | 26,283,228 |
| 3 Mar 2023 | CNY | 8.72 | 8.78 | 8.57 | 8.62 | 8.62 | -0.11 (-1.26%) | 25,385,500 |
| 2 Mar 2023 | CNY | 8.85 | 8.98 | 8.72 | 8.73 | 8.73 | -0.26 (-2.89%) | 43,704,279 |
| 1 Mar 2023 | CNY | 8.85 | 9.07 | 8.69 | 8.99 | 8.99 | +0.15 (+1.70%) | 69,737,667 |
| 28 Feb 2023 | CNY | 8.41 | 9.12 | 8.32 | 8.84 | 8.84 | +0.55 (+6.63%) | 74,241,155 |
| 27 Feb 2023 | CNY | 8.23 | 8.53 | 8.23 | 8.29 | 8.29 | +0.1 (+1.22%) | 34,837,300 |
