| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 7.5 | 7.59 | 7.37 | 7.55 | 7.55 | +0.11 (+1.48%) | 4,914,802 |
| 31 Mar 2023 | CNY | 7.46 | 7.46 | 7.38 | 7.44 | 7.44 | +0.02 (+0.27%) | 3,065,925 |
| 30 Mar 2023 | CNY | 7.52 | 7.58 | 7.35 | 7.42 | 7.42 | -0.1 (-1.33%) | 3,988,200 |
| 29 Mar 2023 | CNY | 7.59 | 7.6 | 7.48 | 7.52 | 7.52 | -0.05 (-0.66%) | 4,924,595 |
| 28 Mar 2023 | CNY | 7.64 | 7.69 | 7.56 | 7.57 | 7.57 | -0.06 (-0.79%) | 3,828,550 |
| 27 Mar 2023 | CNY | 7.61 | 7.75 | 7.52 | 7.63 | 7.63 | 0.0 (0.0%) | 4,979,010 |
| 24 Mar 2023 | CNY | 7.48 | 7.69 | 7.45 | 7.63 | 7.63 | +0.13 (+1.73%) | 6,446,065 |
| 23 Mar 2023 | CNY | 7.38 | 7.64 | 7.28 | 7.5 | 7.5 | +0.11 (+1.49%) | 8,399,965 |
| 22 Mar 2023 | CNY | 7.4 | 7.49 | 7.33 | 7.39 | 7.39 | 0.0 (0.0%) | 3,968,935 |
| 21 Mar 2023 | CNY | 7.21 | 7.39 | 7.17 | 7.39 | 7.39 | +0.16 (+2.21%) | 3,787,958 |
| 20 Mar 2023 | CNY | 7.28 | 7.32 | 7.16 | 7.23 | 7.23 | -0.03 (-0.41%) | 3,814,683 |
| 17 Mar 2023 | CNY | 7.36 | 7.4 | 7.2 | 7.26 | 7.26 | -0.06 (-0.82%) | 3,324,650 |
| 16 Mar 2023 | CNY | 7.45 | 7.46 | 7.32 | 7.32 | 7.32 | -0.14 (-1.88%) | 4,433,750 |
| 15 Mar 2023 | CNY | 7.46 | 7.53 | 7.43 | 7.46 | 7.46 | +0.06 (+0.81%) | 3,598,300 |
| 14 Mar 2023 | CNY | 7.59 | 7.6 | 7.37 | 7.4 | 7.4 | -0.19 (-2.50%) | 6,867,900 |
| 13 Mar 2023 | CNY | 7.53 | 7.88 | 7.45 | 7.59 | 7.59 | +0.07 (+0.93%) | 10,546,250 |
| 10 Mar 2023 | CNY | 7.59 | 7.61 | 7.5 | 7.52 | 7.52 | -0.09 (-1.18%) | 5,249,675 |
| 9 Mar 2023 | CNY | 7.63 | 7.66 | 7.49 | 7.61 | 7.61 | -0.05 (-0.65%) | 7,035,192 |
| 8 Mar 2023 | CNY | 7.46 | 7.73 | 7.35 | 7.66 | 7.66 | +0.26 (+3.51%) | 11,456,355 |
| 7 Mar 2023 | CNY | 7.52 | 7.56 | 7.38 | 7.4 | 7.4 | -0.09 (-1.20%) | 8,289,875 |
| 6 Mar 2023 | CNY | 7.55 | 7.61 | 7.44 | 7.49 | 7.49 | -0.04 (-0.53%) | 5,932,680 |
| 3 Mar 2023 | CNY | 7.68 | 7.68 | 7.51 | 7.53 | 7.53 | -0.11 (-1.44%) | 6,916,347 |
| 2 Mar 2023 | CNY | 7.76 | 7.79 | 7.6 | 7.64 | 7.64 | -0.12 (-1.55%) | 6,214,092 |
| 1 Mar 2023 | CNY | 7.69 | 7.84 | 7.69 | 7.76 | 7.76 | +0.07 (+0.91%) | 6,800,110 |
| 28 Feb 2023 | CNY | 7.78 | 7.81 | 7.62 | 7.69 | 7.69 | -0.03 (-0.39%) | 5,054,475 |
| 27 Feb 2023 | CNY | 7.88 | 7.9 | 7.67 | 7.72 | 7.72 | -0.18 (-2.28%) | 7,324,146 |
| 24 Feb 2023 | CNY | 7.97 | 7.98 | 7.82 | 7.9 | 7.9 | -0.08 (-1.00%) | 6,904,139 |
| 23 Feb 2023 | CNY | 8.12 | 8.18 | 7.91 | 7.98 | 7.98 | -0.3 (-3.62%) | 16,248,965 |
| 22 Feb 2023 | CNY | 8.25 | 8.56 | 8.08 | 8.28 | 8.28 | +0.02 (+0.24%) | 21,501,736 |
| 21 Feb 2023 | CNY | 8.13 | 8.33 | 8.03 | 8.26 | 8.26 | +0.13 (+1.60%) | 12,889,695 |
