| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 7.8 | 7.96 | 7.75 | 7.87 | 7.87 | +0.12 (+1.55%) | 10,005,950 |
| 13 Apr 2023 | CNY | 7.99 | 7.99 | 7.75 | 7.75 | 7.75 | -0.24 (-3.00%) | 11,858,740 |
| 12 Apr 2023 | CNY | 8.2 | 8.2 | 7.92 | 7.99 | 7.99 | -0.24 (-2.92%) | 16,225,780 |
| 11 Apr 2023 | CNY | 8.1 | 8.61 | 7.96 | 8.23 | 8.23 | +0.14 (+1.73%) | 19,164,260 |
| 10 Apr 2023 | CNY | 8.28 | 8.29 | 8.08 | 8.09 | 8.09 | -0.18 (-2.18%) | 8,284,290 |
| 7 Apr 2023 | CNY | 8.17 | 8.29 | 8.14 | 8.27 | 8.27 | +0.1 (+1.22%) | 5,668,310 |
| 6 Apr 2023 | CNY | 8.2 | 8.23 | 8.13 | 8.17 | 8.17 | -0.03 (-0.37%) | 5,816,640 |
| 4 Apr 2023 | CNY | 8.45 | 8.45 | 8.18 | 8.2 | 8.2 | -0.23 (-2.73%) | 9,698,070 |
| 3 Apr 2023 | CNY | 8.37 | 8.43 | 8.28 | 8.43 | 8.43 | +0.04 (+0.48%) | 7,950,420 |
| 31 Mar 2023 | CNY | 8.22 | 8.45 | 8.21 | 8.39 | 8.39 | +0.19 (+2.32%) | 9,075,070 |
| 30 Mar 2023 | CNY | 8.31 | 8.31 | 8.13 | 8.2 | 8.2 | -0.05 (-0.61%) | 6,365,930 |
| 29 Mar 2023 | CNY | 8.33 | 8.39 | 8.23 | 8.25 | 8.25 | -0.08 (-0.96%) | 7,225,480 |
| 28 Mar 2023 | CNY | 8.42 | 8.46 | 8.3 | 8.33 | 8.33 | -0.06 (-0.72%) | 6,397,790 |
| 27 Mar 2023 | CNY | 8.45 | 8.46 | 8.37 | 8.39 | 8.39 | -0.05 (-0.59%) | 5,857,870 |
| 24 Mar 2023 | CNY | 8.41 | 8.47 | 8.35 | 8.44 | 8.44 | +0.04 (+0.48%) | 4,729,350 |
| 23 Mar 2023 | CNY | 8.42 | 8.48 | 8.35 | 8.4 | 8.4 | -0.08 (-0.94%) | 5,896,670 |
| 22 Mar 2023 | CNY | 8.63 | 8.87 | 8.42 | 8.48 | 8.48 | -0.11 (-1.28%) | 10,759,410 |
| 21 Mar 2023 | CNY | 8.39 | 8.59 | 8.26 | 8.59 | 8.59 | +0.3 (+3.62%) | 13,080,020 |
| 20 Mar 2023 | CNY | 8.28 | 8.37 | 8.18 | 8.29 | 8.29 | +0.01 (+0.12%) | 7,968,930 |
| 17 Mar 2023 | CNY | 8.32 | 8.39 | 8.23 | 8.28 | 8.28 | +0.01 (+0.12%) | 6,168,630 |
| 16 Mar 2023 | CNY | 8.36 | 8.52 | 8.27 | 8.27 | 8.27 | -0.16 (-1.90%) | 6,258,230 |
| 15 Mar 2023 | CNY | 8.41 | 8.5 | 8.37 | 8.43 | 8.43 | +0.07 (+0.84%) | 6,674,410 |
| 14 Mar 2023 | CNY | 8.56 | 8.59 | 8.16 | 8.36 | 8.36 | -0.2 (-2.34%) | 11,519,380 |
| 13 Mar 2023 | CNY | 8.51 | 8.62 | 8.45 | 8.56 | 8.56 | -0.07 (-0.81%) | 8,630,310 |
| 10 Mar 2023 | CNY | 8.88 | 8.9 | 8.5 | 8.63 | 8.63 | -0.3 (-3.36%) | 13,073,150 |
| 9 Mar 2023 | CNY | 9.08 | 9.08 | 8.93 | 8.93 | 8.93 | -0.16 (-1.76%) | 6,929,400 |
| 8 Mar 2023 | CNY | 9.01 | 9.1 | 8.9 | 9.09 | 9.09 | +0.06 (+0.66%) | 6,202,560 |
| 7 Mar 2023 | CNY | 9.21 | 9.29 | 9.01 | 9.03 | 9.03 | -0.18 (-1.95%) | 9,811,170 |
| 6 Mar 2023 | CNY | 9.27 | 9.31 | 9.19 | 9.21 | 9.21 | -0.08 (-0.86%) | 6,183,000 |
| 3 Mar 2023 | CNY | 9.21 | 9.3 | 9.13 | 9.29 | 9.29 | +0.07 (+0.76%) | 8,860,400 |
