| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 7.71 | 7.76 | 7.68 | 7.74 | 7.74 | +0.03 (+0.39%) | 2,829,750 |
| 30 Mar 2023 | CNY | 7.73 | 7.77 | 7.63 | 7.71 | 7.71 | -0.03 (-0.39%) | 4,765,633 |
| 29 Mar 2023 | CNY | 7.83 | 7.9 | 7.74 | 7.74 | 7.74 | -0.09 (-1.15%) | 3,578,977 |
| 28 Mar 2023 | CNY | 7.85 | 7.89 | 7.8 | 7.83 | 7.83 | +0.03 (+0.38%) | 3,582,353 |
| 27 Mar 2023 | CNY | 7.9 | 7.9 | 7.74 | 7.8 | 7.8 | -0.11 (-1.39%) | 4,169,693 |
| 24 Mar 2023 | CNY | 7.88 | 7.96 | 7.85 | 7.91 | 7.91 | +0.03 (+0.38%) | 4,454,700 |
| 23 Mar 2023 | CNY | 7.81 | 7.95 | 7.79 | 7.88 | 7.88 | +0.06 (+0.77%) | 4,949,298 |
| 22 Mar 2023 | CNY | 7.78 | 7.84 | 7.75 | 7.82 | 7.82 | +0.05 (+0.64%) | 3,632,553 |
| 21 Mar 2023 | CNY | 7.74 | 7.78 | 7.71 | 7.77 | 7.77 | +0.05 (+0.65%) | 3,097,720 |
| 20 Mar 2023 | CNY | 7.73 | 7.78 | 7.7 | 7.72 | 7.72 | +0.01 (+0.13%) | 3,046,750 |
| 17 Mar 2023 | CNY | 7.77 | 7.8 | 7.71 | 7.71 | 7.71 | -0.02 (-0.26%) | 3,168,920 |
| 16 Mar 2023 | CNY | 7.74 | 7.78 | 7.66 | 7.73 | 7.73 | -0.04 (-0.51%) | 5,520,100 |
| 15 Mar 2023 | CNY | 7.71 | 7.77 | 7.68 | 7.77 | 7.77 | +0.1 (+1.30%) | 3,500,089 |
| 14 Mar 2023 | CNY | 7.74 | 7.74 | 7.63 | 7.67 | 7.67 | -0.08 (-1.03%) | 3,604,852 |
| 13 Mar 2023 | CNY | 7.71 | 7.76 | 7.62 | 7.75 | 7.75 | +0.01 (+0.13%) | 5,370,350 |
| 10 Mar 2023 | CNY | 7.8 | 7.84 | 7.71 | 7.74 | 7.74 | -0.11 (-1.40%) | 7,436,007 |
| 9 Mar 2023 | CNY | 7.89 | 7.89 | 7.78 | 7.85 | 7.85 | -0.01 (-0.13%) | 4,463,525 |
| 8 Mar 2023 | CNY | 7.82 | 7.88 | 7.81 | 7.86 | 7.86 | +0.02 (+0.26%) | 3,777,080 |
| 7 Mar 2023 | CNY | 7.97 | 7.98 | 7.81 | 7.84 | 7.84 | -0.12 (-1.51%) | 5,736,554 |
| 6 Mar 2023 | CNY | 8.02 | 8.04 | 7.93 | 7.96 | 7.96 | -0.04 (-0.50%) | 5,702,604 |
| 3 Mar 2023 | CNY | 7.97 | 8.03 | 7.94 | 8 | 8 | +0.05 (+0.63%) | 9,902,260 |
| 2 Mar 2023 | CNY | 7.92 | 7.99 | 7.91 | 7.95 | 7.95 | +0.05 (+0.63%) | 5,570,311 |
| 1 Mar 2023 | CNY | 7.89 | 7.93 | 7.84 | 7.9 | 7.9 | +0.01 (+0.13%) | 5,756,415 |
| 28 Feb 2023 | CNY | 7.9 | 7.93 | 7.8 | 7.89 | 7.89 | 0.0 (0.0%) | 4,238,852 |
| 27 Feb 2023 | CNY | 7.87 | 7.96 | 7.83 | 7.89 | 7.89 | +0.02 (+0.25%) | 5,658,175 |
| 24 Feb 2023 | CNY | 7.89 | 7.89 | 7.8 | 7.87 | 7.87 | 0.0 (0.0%) | 4,721,073 |
| 23 Feb 2023 | CNY | 7.87 | 7.88 | 7.81 | 7.87 | 7.87 | +0.01 (+0.13%) | 4,914,900 |
| 22 Feb 2023 | CNY | 7.88 | 7.9 | 7.83 | 7.86 | 7.86 | -0.12 (-1.50%) | 8,819,978 |
| 21 Feb 2023 | CNY | 7.74 | 8.01 | 7.72 | 7.98 | 7.98 | +0.25 (+3.23%) | 13,254,806 |
| 20 Feb 2023 | CNY | 7.6 | 7.73 | 7.58 | 7.73 | 7.73 | +0.12 (+1.58%) | 5,739,797 |
