| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2023 | CNY | 8.5 | 8.67 | 8.45 | 8.64 | 8.64 | +0.25 (+2.98%) | 16,107,336 |
| 24 Apr 2023 | CNY | 8.4 | 8.42 | 8.15 | 8.39 | 8.39 | +0.02 (+0.24%) | 8,813,521 |
| 21 Apr 2023 | CNY | 8.48 | 8.56 | 8.36 | 8.37 | 8.37 | -0.04 (-0.48%) | 7,135,600 |
| 20 Apr 2023 | CNY | 8.58 | 8.58 | 8.41 | 8.41 | 8.41 | -0.16 (-1.87%) | 7,424,000 |
| 19 Apr 2023 | CNY | 8.65 | 8.7 | 8.53 | 8.57 | 8.57 | -0.08 (-0.92%) | 6,778,695 |
| 18 Apr 2023 | CNY | 8.62 | 8.68 | 8.51 | 8.65 | 8.65 | -0.01 (-0.12%) | 7,122,064 |
| 17 Apr 2023 | CNY | 8.6 | 8.68 | 8.53 | 8.66 | 8.66 | +0.02 (+0.23%) | 8,046,934 |
| 14 Apr 2023 | CNY | 8.72 | 8.75 | 8.61 | 8.64 | 8.64 | -0.08 (-0.92%) | 8,040,374 |
| 13 Apr 2023 | CNY | 8.82 | 8.82 | 8.66 | 8.72 | 8.72 | -0.1 (-1.13%) | 8,619,295 |
| 12 Apr 2023 | CNY | 8.96 | 9 | 8.81 | 8.82 | 8.82 | -0.17 (-1.89%) | 10,077,725 |
| 11 Apr 2023 | CNY | 8.97 | 9.1 | 8.91 | 8.99 | 8.99 | -0.01 (-0.11%) | 11,839,290 |
| 10 Apr 2023 | CNY | 9.04 | 9.04 | 8.92 | 9 | 9 | +0.04 (+0.45%) | 11,252,103 |
| 7 Apr 2023 | CNY | 8.88 | 8.97 | 8.78 | 8.96 | 8.96 | +0.11 (+1.24%) | 10,007,122 |
| 6 Apr 2023 | CNY | 8.86 | 9.03 | 8.76 | 8.85 | 8.85 | -0.07 (-0.78%) | 11,516,576 |
| 4 Apr 2023 | CNY | 8.95 | 9.07 | 8.87 | 8.92 | 8.92 | -0.02 (-0.22%) | 11,548,525 |
| 3 Apr 2023 | CNY | 8.84 | 9.05 | 8.81 | 8.94 | 8.94 | +0.06 (+0.68%) | 13,241,918 |
| 31 Mar 2023 | CNY | 8.79 | 9.02 | 8.76 | 8.88 | 8.88 | +0.12 (+1.37%) | 12,252,927 |
| 30 Mar 2023 | CNY | 8.72 | 8.77 | 8.65 | 8.76 | 8.76 | +0.06 (+0.69%) | 6,857,760 |
| 29 Mar 2023 | CNY | 8.91 | 8.98 | 8.67 | 8.7 | 8.7 | -0.25 (-2.79%) | 11,863,063 |
| 28 Mar 2023 | CNY | 8.81 | 9.02 | 8.76 | 8.95 | 8.95 | +0.14 (+1.59%) | 13,954,087 |
| 27 Mar 2023 | CNY | 8.8 | 8.89 | 8.75 | 8.81 | 8.81 | +0.01 (+0.11%) | 8,412,743 |
| 24 Mar 2023 | CNY | 8.68 | 8.85 | 8.66 | 8.8 | 8.8 | +0.15 (+1.73%) | 11,570,124 |
| 23 Mar 2023 | CNY | 8.59 | 8.67 | 8.56 | 8.65 | 8.65 | +0.04 (+0.46%) | 6,767,569 |
| 22 Mar 2023 | CNY | 8.63 | 8.71 | 8.57 | 8.61 | 8.61 | 0.0 (0.0%) | 5,967,916 |
| 21 Mar 2023 | CNY | 8.56 | 8.62 | 8.51 | 8.61 | 8.61 | +0.08 (+0.94%) | 6,437,748 |
| 20 Mar 2023 | CNY | 8.68 | 8.71 | 8.52 | 8.53 | 8.53 | -0.11 (-1.27%) | 9,386,515 |
| 17 Mar 2023 | CNY | 8.68 | 8.75 | 8.62 | 8.64 | 8.64 | -0.02 (-0.23%) | 6,865,500 |
| 16 Mar 2023 | CNY | 8.77 | 8.81 | 8.63 | 8.66 | 8.66 | -0.17 (-1.93%) | 9,822,807 |
| 15 Mar 2023 | CNY | 8.88 | 9.04 | 8.81 | 8.83 | 8.83 | -0.05 (-0.56%) | 9,510,929 |
| 14 Mar 2023 | CNY | 8.83 | 9.03 | 8.75 | 8.88 | 8.88 | +0.05 (+0.57%) | 12,957,300 |
