| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 7.58 | 7.59 | 7.36 | 7.42 | 7.42 | -0.16 (-2.11%) | 1,276,700 |
| 4 Apr 2023 | CNY | 7.64 | 7.69 | 7.53 | 7.58 | 7.58 | 0.0 (0.0%) | 1,245,450 |
| 3 Apr 2023 | CNY | 7.64 | 7.64 | 7.5 | 7.58 | 7.58 | -0.06 (-0.79%) | 1,216,400 |
| 31 Mar 2023 | CNY | 7.61 | 7.67 | 7.59 | 7.64 | 7.64 | +0.04 (+0.53%) | 958,850 |
| 30 Mar 2023 | CNY | 7.71 | 7.74 | 7.54 | 7.6 | 7.6 | -0.11 (-1.43%) | 1,420,200 |
| 29 Mar 2023 | CNY | 7.82 | 7.85 | 7.7 | 7.71 | 7.71 | -0.12 (-1.53%) | 1,712,250 |
| 28 Mar 2023 | CNY | 8.05 | 8.05 | 7.8 | 7.83 | 7.83 | -0.15 (-1.88%) | 1,917,632 |
| 27 Mar 2023 | CNY | 8.15 | 8.15 | 7.92 | 7.98 | 7.98 | -0.12 (-1.48%) | 2,269,020 |
| 24 Mar 2023 | CNY | 8.27 | 8.27 | 8.1 | 8.1 | 8.1 | -0.12 (-1.46%) | 2,984,400 |
| 23 Mar 2023 | CNY | 8.34 | 8.34 | 8.18 | 8.22 | 8.22 | -0.17 (-2.03%) | 2,970,650 |
| 22 Mar 2023 | CNY | 8.41 | 8.54 | 8.28 | 8.39 | 8.39 | +0.02 (+0.24%) | 4,941,322 |
| 21 Mar 2023 | CNY | 8.31 | 8.6 | 8.24 | 8.37 | 8.37 | +0.09 (+1.09%) | 5,985,520 |
| 20 Mar 2023 | CNY | 8.37 | 8.63 | 8.2 | 8.28 | 8.28 | -0.09 (-1.08%) | 7,180,929 |
| 17 Mar 2023 | CNY | 8.1 | 8.86 | 8.04 | 8.37 | 8.37 | +0.32 (+3.98%) | 6,988,048 |
| 16 Mar 2023 | CNY | 8.23 | 8.23 | 8.03 | 8.05 | 8.05 | -0.13 (-1.59%) | 1,509,850 |
| 15 Mar 2023 | CNY | 8 | 8.23 | 7.93 | 8.18 | 8.18 | +0.24 (+3.02%) | 1,486,400 |
| 14 Mar 2023 | CNY | 8.16 | 8.17 | 7.9 | 7.94 | 7.94 | -0.22 (-2.70%) | 2,118,450 |
| 13 Mar 2023 | CNY | 8.18 | 8.35 | 8.1 | 8.16 | 8.16 | 0.0 (0.0%) | 1,470,050 |
| 10 Mar 2023 | CNY | 8.34 | 8.42 | 8.12 | 8.16 | 8.16 | -0.26 (-3.09%) | 1,831,850 |
| 9 Mar 2023 | CNY | 8.27 | 8.43 | 8.19 | 8.42 | 8.42 | +0.15 (+1.81%) | 2,561,790 |
| 8 Mar 2023 | CNY | 8.12 | 8.44 | 8.02 | 8.27 | 8.27 | +0.22 (+2.73%) | 2,238,050 |
| 7 Mar 2023 | CNY | 8.1 | 8.24 | 8.04 | 8.05 | 8.05 | -0.08 (-0.98%) | 1,310,477 |
| 6 Mar 2023 | CNY | 8.18 | 8.22 | 8.09 | 8.13 | 8.13 | -0.04 (-0.49%) | 1,209,350 |
| 3 Mar 2023 | CNY | 8.28 | 8.28 | 8.14 | 8.17 | 8.17 | -0.01 (-0.12%) | 888,550 |
| 2 Mar 2023 | CNY | 8.35 | 8.35 | 8.17 | 8.18 | 8.18 | -0.05 (-0.61%) | 1,101,800 |
| 1 Mar 2023 | CNY | 8.06 | 8.29 | 8.05 | 8.23 | 8.23 | +0.18 (+2.24%) | 2,700,850 |
| 28 Feb 2023 | CNY | 7.98 | 8.1 | 7.97 | 8.05 | 8.05 | +0.08 (+1.00%) | 979,600 |
| 27 Feb 2023 | CNY | 8.14 | 8.16 | 7.95 | 7.97 | 7.97 | -0.13 (-1.60%) | 1,151,600 |
| 24 Feb 2023 | CNY | 8.1 | 8.3 | 8.01 | 8.1 | 8.1 | +0.04 (+0.50%) | 1,285,870 |
| 23 Feb 2023 | CNY | 8.09 | 8.18 | 8.04 | 8.06 | 8.06 | -0.03 (-0.37%) | 1,095,150 |
