| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 7.99 | 8.03 | 7.85 | 7.9 | 7.9 | -0.05 (-0.63%) | 2,018,000 |
| 28 Mar 2023 | CNY | 8.08 | 8.14 | 7.93 | 7.95 | 7.95 | -0.14 (-1.73%) | 2,807,200 |
| 27 Mar 2023 | CNY | 8.05 | 8.21 | 7.87 | 8.09 | 8.09 | +0.17 (+2.15%) | 3,839,400 |
| 24 Mar 2023 | CNY | 7.75 | 8.04 | 7.75 | 7.92 | 7.92 | +0.15 (+1.93%) | 2,506,900 |
| 23 Mar 2023 | CNY | 7.53 | 7.82 | 7.53 | 7.77 | 7.77 | -0.01 (-0.13%) | 2,829,200 |
| 22 Mar 2023 | CNY | 7.73 | 7.89 | 7.72 | 7.78 | 7.78 | +0.04 (+0.52%) | 1,669,300 |
| 21 Mar 2023 | CNY | 7.61 | 7.74 | 7.53 | 7.74 | 7.74 | +0.15 (+1.98%) | 3,407,800 |
| 20 Mar 2023 | CNY | 7.75 | 7.84 | 7.53 | 7.59 | 7.59 | -0.16 (-2.06%) | 4,357,500 |
| 17 Mar 2023 | CNY | 7.84 | 7.97 | 7.74 | 7.75 | 7.75 | -0.08 (-1.02%) | 4,474,800 |
| 16 Mar 2023 | CNY | 8.11 | 8.12 | 7.82 | 7.83 | 7.83 | -0.4 (-4.86%) | 6,658,120 |
| 15 Mar 2023 | CNY | 7.96 | 8.43 | 7.96 | 8.23 | 8.23 | +0.2 (+2.49%) | 10,027,320 |
| 14 Mar 2023 | CNY | 8.12 | 8.15 | 7.84 | 8.03 | 8.03 | +0.13 (+1.65%) | 4,186,400 |
| 13 Mar 2023 | CNY | 8.08 | 8.28 | 7.81 | 7.9 | 7.9 | -0.25 (-3.07%) | 4,399,500 |
| 10 Mar 2023 | CNY | 7.94 | 8.3 | 7.82 | 8.15 | 8.15 | +0.21 (+2.64%) | 5,709,300 |
| 9 Mar 2023 | CNY | 7.85 | 8 | 7.74 | 7.94 | 7.94 | +0.1 (+1.28%) | 5,363,100 |
| 8 Mar 2023 | CNY | 7.44 | 7.84 | 7.44 | 7.84 | 7.84 | +0.37 (+4.95%) | 6,401,900 |
| 7 Mar 2023 | CNY | 7.55 | 7.67 | 7.46 | 7.47 | 7.47 | -0.07 (-0.93%) | 1,947,200 |
| 6 Mar 2023 | CNY | 7.61 | 7.68 | 7.49 | 7.54 | 7.54 | -0.06 (-0.79%) | 2,359,010 |
| 3 Mar 2023 | CNY | 7.37 | 7.66 | 7.33 | 7.6 | 7.6 | +0.22 (+2.98%) | 3,369,700 |
| 2 Mar 2023 | CNY | 7.41 | 7.54 | 7.36 | 7.38 | 7.38 | -0.07 (-0.94%) | 2,276,100 |
| 1 Mar 2023 | CNY | 7.24 | 7.53 | 7.21 | 7.45 | 7.45 | +0.21 (+2.90%) | 3,018,300 |
| 28 Feb 2023 | CNY | 7.19 | 7.29 | 7.18 | 7.24 | 7.24 | +0.06 (+0.84%) | 1,931,200 |
| 27 Feb 2023 | CNY | 7.39 | 7.45 | 7.14 | 7.18 | 7.18 | -0.22 (-2.97%) | 3,306,600 |
| 24 Feb 2023 | CNY | 7.57 | 7.67 | 7.38 | 7.4 | 7.4 | -0.19 (-2.50%) | 4,278,700 |
| 23 Feb 2023 | CNY | 7.31 | 7.67 | 7.29 | 7.59 | 7.59 | +0.27 (+3.69%) | 5,486,200 |
| 22 Feb 2023 | CNY | 7.18 | 7.32 | 7.16 | 7.32 | 7.32 | +0.07 (+0.97%) | 2,649,800 |
| 21 Feb 2023 | CNY | 7.25 | 7.27 | 7.15 | 7.25 | 7.25 | +0.01 (+0.14%) | 2,486,500 |
| 20 Feb 2023 | CNY | 7.22 | 7.33 | 7.2 | 7.24 | 7.24 | +0.01 (+0.14%) | 2,351,300 |
| 17 Feb 2023 | CNY | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | +0.16 (+2.26%) | 4,021,700 |
| 16 Feb 2023 | CNY | 7.32 | 7.39 | 7.01 | 7.07 | 7.07 | -0.23 (-3.15%) | 4,019,100 |
