| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 7.59 | 7.8 | 7.52 | 7.76 | 7.76 | +0.15 (+1.97%) | 19,880,805 |
| 30 Mar 2023 | CNY | 7.53 | 7.61 | 7.41 | 7.61 | 7.61 | +0.11 (+1.47%) | 20,627,011 |
| 29 Mar 2023 | CNY | 7.51 | 7.64 | 7.48 | 7.5 | 7.5 | -0.01 (-0.13%) | 17,267,747 |
| 28 Mar 2023 | CNY | 7.7 | 7.71 | 7.48 | 7.51 | 7.51 | -0.19 (-2.47%) | 24,246,949 |
| 27 Mar 2023 | CNY | 7.82 | 7.83 | 7.67 | 7.7 | 7.7 | -0.08 (-1.03%) | 15,128,836 |
| 24 Mar 2023 | CNY | 7.8 | 7.84 | 7.66 | 7.78 | 7.78 | -0.05 (-0.64%) | 22,349,761 |
| 23 Mar 2023 | CNY | 7.71 | 7.85 | 7.63 | 7.83 | 7.83 | +0.12 (+1.56%) | 26,495,017 |
| 22 Mar 2023 | CNY | 7.92 | 7.94 | 7.68 | 7.71 | 7.71 | -0.24 (-3.02%) | 27,391,567 |
| 21 Mar 2023 | CNY | 7.82 | 8 | 7.8 | 7.95 | 7.95 | +0.13 (+1.66%) | 19,599,840 |
| 20 Mar 2023 | CNY | 7.84 | 7.94 | 7.6 | 7.82 | 7.82 | -0.04 (-0.51%) | 36,010,710 |
| 17 Mar 2023 | CNY | 7.89 | 8.03 | 7.72 | 7.86 | 7.86 | +0.01 (+0.13%) | 35,286,079 |
| 16 Mar 2023 | CNY | 8.01 | 8.01 | 7.71 | 7.85 | 7.85 | -0.2 (-2.48%) | 36,926,100 |
| 15 Mar 2023 | CNY | 7.91 | 8.15 | 7.83 | 8.05 | 8.05 | +0.15 (+1.90%) | 28,765,977 |
| 14 Mar 2023 | CNY | 7.93 | 7.98 | 7.68 | 7.9 | 7.9 | -0.04 (-0.50%) | 34,622,812 |
| 13 Mar 2023 | CNY | 7.72 | 7.99 | 7.7 | 7.94 | 7.94 | 0.0 (0.0%) | 32,798,088 |
| 10 Mar 2023 | CNY | 7.92 | 8.17 | 7.83 | 7.94 | 7.94 | +0.04 (+0.51%) | 43,141,926 |
| 9 Mar 2023 | CNY | 7.87 | 7.95 | 7.72 | 7.9 | 7.9 | -0.01 (-0.13%) | 27,888,677 |
| 8 Mar 2023 | CNY | 7.89 | 8 | 7.78 | 7.91 | 7.91 | +0.07 (+0.89%) | 28,247,541 |
| 7 Mar 2023 | CNY | 7.89 | 7.96 | 7.79 | 7.84 | 7.84 | -0.05 (-0.63%) | 29,452,420 |
| 6 Mar 2023 | CNY | 7.97 | 7.97 | 7.6 | 7.89 | 7.89 | -0.07 (-0.88%) | 50,419,242 |
| 3 Mar 2023 | CNY | 8.09 | 8.09 | 7.83 | 7.96 | 7.96 | -0.04 (-0.50%) | 41,985,349 |
| 2 Mar 2023 | CNY | 8.16 | 8.19 | 7.97 | 8 | 8 | -0.17 (-2.08%) | 35,881,028 |
| 1 Mar 2023 | CNY | 8.38 | 8.38 | 8.1 | 8.17 | 8.17 | -0.12 (-1.45%) | 43,266,619 |
| 28 Feb 2023 | CNY | 8.4 | 8.45 | 8.13 | 8.29 | 8.29 | -0.19 (-2.24%) | 57,906,338 |
| 27 Feb 2023 | CNY | 8.33 | 8.59 | 8.13 | 8.48 | 8.48 | +0.15 (+1.80%) | 56,993,506 |
| 24 Feb 2023 | CNY | 8.42 | 8.61 | 8.29 | 8.33 | 8.33 | -0.06 (-0.72%) | 43,268,559 |
| 23 Feb 2023 | CNY | 8.4 | 8.58 | 8.3 | 8.39 | 8.39 | -0.05 (-0.59%) | 51,646,990 |
| 22 Feb 2023 | CNY | 8.4 | 8.63 | 8.28 | 8.44 | 8.44 | +0.01 (+0.12%) | 62,287,907 |
| 21 Feb 2023 | CNY | 8.33 | 8.49 | 8.2 | 8.43 | 8.43 | +0.03 (+0.36%) | 72,084,521 |
| 20 Feb 2023 | CNY | 8 | 8.48 | 7.9 | 8.4 | 8.4 | +0.28 (+3.45%) | 94,750,585 |
