| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 7.35 | 7.47 | 7.29 | 7.38 | 7.38 | +0.03 (+0.41%) | 8,902,630 |
| 28 Mar 2023 | CNY | 7.48 | 7.51 | 7.32 | 7.35 | 7.35 | -0.16 (-2.13%) | 10,901,290 |
| 27 Mar 2023 | CNY | 7.65 | 7.65 | 7.34 | 7.51 | 7.51 | -0.15 (-1.96%) | 22,783,233 |
| 24 Mar 2023 | CNY | 7.46 | 7.74 | 7.42 | 7.66 | 7.66 | +0.24 (+3.23%) | 24,041,825 |
| 23 Mar 2023 | CNY | 7.28 | 7.43 | 7.24 | 7.42 | 7.42 | +0.14 (+1.92%) | 22,186,833 |
| 22 Mar 2023 | CNY | 6.97 | 7.32 | 6.89 | 7.28 | 7.28 | +0.37 (+5.35%) | 25,683,448 |
| 21 Mar 2023 | CNY | 6.67 | 6.96 | 6.57 | 6.91 | 6.91 | +0.29 (+4.38%) | 14,908,685 |
| 20 Mar 2023 | CNY | 6.57 | 6.72 | 6.57 | 6.62 | 6.62 | +0.05 (+0.76%) | 6,882,289 |
| 17 Mar 2023 | CNY | 6.5 | 6.61 | 6.5 | 6.57 | 6.57 | +0.11 (+1.70%) | 6,106,467 |
| 16 Mar 2023 | CNY | 6.59 | 6.63 | 6.45 | 6.46 | 6.46 | -0.16 (-2.42%) | 5,387,400 |
| 15 Mar 2023 | CNY | 6.56 | 6.72 | 6.55 | 6.62 | 6.62 | +0.08 (+1.22%) | 5,642,389 |
| 14 Mar 2023 | CNY | 6.61 | 6.64 | 6.43 | 6.54 | 6.54 | -0.09 (-1.36%) | 8,431,492 |
| 13 Mar 2023 | CNY | 6.66 | 6.75 | 6.49 | 6.63 | 6.63 | -0.06 (-0.90%) | 17,266,140 |
| 10 Mar 2023 | CNY | 6.66 | 6.92 | 6.6 | 6.69 | 6.69 | +0.04 (+0.60%) | 15,629,225 |
| 9 Mar 2023 | CNY | 6.65 | 6.75 | 6.62 | 6.65 | 6.65 | -0.01 (-0.15%) | 4,428,189 |
| 8 Mar 2023 | CNY | 6.53 | 6.67 | 6.49 | 6.66 | 6.66 | +0.11 (+1.68%) | 7,432,701 |
| 7 Mar 2023 | CNY | 6.77 | 7 | 6.54 | 6.55 | 6.55 | -0.22 (-3.25%) | 12,154,641 |
| 6 Mar 2023 | CNY | 6.71 | 6.83 | 6.7 | 6.77 | 6.77 | +0.07 (+1.04%) | 8,128,651 |
| 3 Mar 2023 | CNY | 6.72 | 6.79 | 6.64 | 6.7 | 6.7 | -0.01 (-0.15%) | 5,265,555 |
| 2 Mar 2023 | CNY | 6.7 | 6.84 | 6.68 | 6.71 | 6.71 | -0.01 (-0.15%) | 6,660,813 |
| 1 Mar 2023 | CNY | 6.72 | 6.74 | 6.62 | 6.72 | 6.72 | +0.04 (+0.60%) | 4,927,815 |
| 28 Feb 2023 | CNY | 6.67 | 6.73 | 6.58 | 6.68 | 6.68 | +0.1 (+1.52%) | 6,453,410 |
| 27 Feb 2023 | CNY | 6.65 | 6.7 | 6.56 | 6.58 | 6.58 | -0.09 (-1.35%) | 7,947,626 |
| 24 Feb 2023 | CNY | 6.81 | 6.81 | 6.64 | 6.67 | 6.67 | -0.1 (-1.48%) | 6,443,900 |
| 23 Feb 2023 | CNY | 6.83 | 6.84 | 6.7 | 6.77 | 6.77 | 0.0 (0.0%) | 6,930,600 |
| 22 Feb 2023 | CNY | 6.76 | 6.82 | 6.71 | 6.77 | 6.77 | +0.01 (+0.15%) | 5,963,016 |
| 21 Feb 2023 | CNY | 6.76 | 6.84 | 6.7 | 6.76 | 6.76 | +0.02 (+0.30%) | 7,495,000 |
| 20 Feb 2023 | CNY | 6.72 | 6.75 | 6.63 | 6.74 | 6.74 | +0.06 (+0.90%) | 6,824,489 |
| 17 Feb 2023 | CNY | 6.83 | 6.85 | 6.66 | 6.68 | 6.68 | -0.08 (-1.18%) | 8,420,918 |
| 16 Feb 2023 | CNY | 6.98 | 7.05 | 6.71 | 6.76 | 6.76 | -0.26 (-3.70%) | 12,908,731 |
