| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | CNY | 8.85 | 8.66 | 8.68 | 8.8 | 8.8 | +0.15 (+1.73%) | 11,570,120 |
| 23 Mar 2023 | CNY | 8.67 | 8.56 | 8.59 | 8.65 | 8.65 | +0.04 (+0.46%) | 6,767,570 |
| 22 Mar 2023 | CNY | 8.71 | 8.57 | 8.63 | 8.61 | 8.61 | 0.0 (0.0%) | 5,967,920 |
| 21 Mar 2023 | CNY | 8.62 | 8.51 | 8.56 | 8.61 | 8.61 | +0.08 (+0.94%) | 6,437,750 |
| 20 Mar 2023 | CNY | 8.71 | 8.52 | 8.68 | 8.53 | 8.53 | -0.11 (-1.27%) | 9,386,520 |
| 17 Mar 2023 | CNY | 8.75 | 8.62 | 8.68 | 8.64 | 8.64 | -0.02 (-0.23%) | 6,865,500 |
| 16 Mar 2023 | CNY | 8.81 | 8.63 | 8.77 | 8.66 | 8.66 | -0.17 (-1.93%) | 9,822,810 |
| 15 Mar 2023 | CNY | 9.04 | 8.81 | 8.88 | 8.83 | 8.83 | -0.05 (-0.56%) | 9,510,930 |
| 14 Mar 2023 | CNY | 9.03 | 8.75 | 8.83 | 8.88 | 8.88 | +0.05 (+0.57%) | 12,957,300 |
| 13 Mar 2023 | CNY | 8.86 | 8.71 | 8.73 | 8.83 | 8.83 | +0.02 (+0.23%) | 7,712,200 |
| 10 Mar 2023 | CNY | 8.93 | 8.73 | 8.9 | 8.81 | 8.81 | -0.14 (-1.56%) | 12,223,390 |
| 9 Mar 2023 | CNY | 9.27 | 8.93 | 9.19 | 8.95 | 8.95 | -0.21 (-2.29%) | 21,410,220 |
| 8 Mar 2023 | CNY | 9.24 | 9.05 | 9.2 | 9.16 | 9.16 | -0.06 (-0.65%) | 13,295,160 |
| 7 Mar 2023 | CNY | 9.54 | 9.21 | 9.4 | 9.22 | 9.22 | -0.18 (-1.91%) | 20,433,540 |
| 6 Mar 2023 | CNY | 9.45 | 9 | 9.02 | 9.4 | 9.4 | +0.35 (+3.87%) | 30,167,890 |
| 3 Mar 2023 | CNY | 9.15 | 8.98 | 9.06 | 9.05 | 9.05 | -0.04 (-0.44%) | 10,673,430 |
| 2 Mar 2023 | CNY | 9.25 | 9.06 | 9.22 | 9.09 | 9.09 | -0.14 (-1.52%) | 11,464,250 |
| 1 Mar 2023 | CNY | 9.27 | 9.15 | 9.27 | 9.23 | 9.23 | -0.02 (-0.22%) | 9,634,520 |
| 28 Feb 2023 | CNY | 9.25 | 8.91 | 9 | 9.25 | 9.25 | +0.11 (+1.20%) | 15,785,280 |
| 27 Feb 2023 | CNY | 9.59 | 9.12 | 9.57 | 9.14 | 9.14 | -0.27 (-2.87%) | 22,158,850 |
| 24 Feb 2023 | CNY | 9.57 | 9.35 | 9.41 | 9.41 | 9.41 | +0.03 (+0.32%) | 14,400,850 |
| 23 Feb 2023 | CNY | 9.52 | 9.33 | 9.39 | 9.38 | 9.38 | 0.0 (0.0%) | 16,765,510 |
| 22 Feb 2023 | CNY | 9.46 | 9.31 | 9.36 | 9.38 | 9.38 | +0.03 (+0.32%) | 13,001,450 |
| 21 Feb 2023 | CNY | 9.44 | 9.19 | 9.28 | 9.35 | 9.35 | +0.07 (+0.75%) | 19,610,230 |
| 20 Feb 2023 | CNY | 9.48 | 9.06 | 9.1 | 9.28 | 9.28 | +0.21 (+2.32%) | 23,159,900 |
| 17 Feb 2023 | CNY | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0 (0.0%) | 10,128,370 |
| 16 Feb 2023 | CNY | 9.36 | 9 | 9.13 | 9.07 | 9.07 | -0.08 (-0.87%) | 17,390,530 |
| 15 Feb 2023 | CNY | 9.34 | 9.13 | 9.3 | 9.15 | 9.15 | -0.12 (-1.29%) | 10,513,840 |
| 14 Feb 2023 | CNY | 9.4 | 9.22 | 9.28 | 9.27 | 9.27 | +0.02 (+0.22%) | 11,037,930 |
| 13 Feb 2023 | CNY | 9.38 | 9.17 | 9.29 | 9.25 | 9.25 | -0.07 (-0.75%) | 11,997,160 |
