| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 7.31 | 7.31 | 7.2 | 7.25 | 7.25 | -0.02 (-0.28%) | 1,391,081 |
| 17 Apr 2023 | CNY | 7.22 | 7.29 | 7.2 | 7.27 | 7.27 | +0.05 (+0.69%) | 1,380,247 |
| 14 Apr 2023 | CNY | 7.26 | 7.28 | 7.2 | 7.22 | 7.22 | -0.02 (-0.28%) | 1,499,847 |
| 13 Apr 2023 | CNY | 7.25 | 7.36 | 7.22 | 7.24 | 7.24 | 0.0 (0.0%) | 1,668,947 |
| 12 Apr 2023 | CNY | 7.26 | 7.29 | 7.2 | 7.24 | 7.24 | -0.01 (-0.14%) | 1,627,600 |
| 11 Apr 2023 | CNY | 7.26 | 7.31 | 7.19 | 7.25 | 7.25 | -0.03 (-0.41%) | 1,756,480 |
| 10 Apr 2023 | CNY | 7.39 | 7.41 | 7.22 | 7.28 | 7.28 | -0.11 (-1.49%) | 2,892,200 |
| 7 Apr 2023 | CNY | 7.34 | 7.41 | 7.33 | 7.39 | 7.39 | +0.04 (+0.54%) | 1,087,220 |
| 6 Apr 2023 | CNY | 7.4 | 7.41 | 7.31 | 7.35 | 7.35 | -0.04 (-0.54%) | 1,477,400 |
| 4 Apr 2023 | CNY | 7.55 | 7.59 | 7.38 | 7.39 | 7.39 | -0.15 (-1.99%) | 1,974,760 |
| 3 Apr 2023 | CNY | 7.51 | 7.61 | 7.51 | 7.54 | 7.54 | +0.04 (+0.53%) | 1,512,900 |
| 31 Mar 2023 | CNY | 7.41 | 7.53 | 7.38 | 7.5 | 7.5 | +0.09 (+1.21%) | 1,339,860 |
| 30 Mar 2023 | CNY | 7.48 | 7.5 | 7.35 | 7.41 | 7.41 | -0.06 (-0.80%) | 1,908,560 |
| 29 Mar 2023 | CNY | 7.57 | 7.63 | 7.45 | 7.47 | 7.47 | -0.13 (-1.71%) | 2,182,860 |
| 28 Mar 2023 | CNY | 7.6 | 7.63 | 7.55 | 7.6 | 7.6 | +0.01 (+0.13%) | 1,308,620 |
| 27 Mar 2023 | CNY | 7.68 | 7.68 | 7.51 | 7.59 | 7.59 | -0.09 (-1.17%) | 2,377,480 |
| 24 Mar 2023 | CNY | 7.79 | 7.8 | 7.63 | 7.68 | 7.68 | -0.11 (-1.41%) | 2,191,680 |
| 23 Mar 2023 | CNY | 7.86 | 7.86 | 7.75 | 7.79 | 7.79 | -0.1 (-1.27%) | 2,114,420 |
| 22 Mar 2023 | CNY | 7.75 | 7.91 | 7.73 | 7.89 | 7.89 | +0.14 (+1.81%) | 1,833,500 |
| 21 Mar 2023 | CNY | 7.59 | 7.78 | 7.53 | 7.75 | 7.75 | +0.19 (+2.51%) | 2,213,060 |
| 20 Mar 2023 | CNY | 7.58 | 7.7 | 7.52 | 7.56 | 7.56 | -0.05 (-0.66%) | 2,111,600 |
| 17 Mar 2023 | CNY | 7.7 | 7.7 | 7.59 | 7.61 | 7.61 | -0.02 (-0.26%) | 1,947,000 |
| 16 Mar 2023 | CNY | 7.67 | 7.71 | 7.61 | 7.63 | 7.63 | -0.1 (-1.29%) | 1,392,700 |
| 15 Mar 2023 | CNY | 7.66 | 7.74 | 7.62 | 7.73 | 7.73 | +0.13 (+1.71%) | 1,354,800 |
| 14 Mar 2023 | CNY | 7.8 | 7.81 | 7.57 | 7.6 | 7.6 | -0.19 (-2.44%) | 2,129,400 |
| 13 Mar 2023 | CNY | 7.86 | 7.92 | 7.65 | 7.79 | 7.79 | -0.12 (-1.52%) | 2,483,940 |
| 10 Mar 2023 | CNY | 8.05 | 8.06 | 7.89 | 7.91 | 7.91 | -0.17 (-2.10%) | 2,003,500 |
| 9 Mar 2023 | CNY | 8.1 | 8.1 | 7.99 | 8.08 | 8.08 | +0.02 (+0.25%) | 1,805,520 |
| 8 Mar 2023 | CNY | 8.09 | 8.12 | 8.01 | 8.06 | 8.06 | -0.02 (-0.25%) | 2,161,460 |
| 7 Mar 2023 | CNY | 8.26 | 8.27 | 8.08 | 8.08 | 8.08 | -0.13 (-1.58%) | 2,521,700 |
