| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 8.1 | 8.25 | 7.98 | 8.19 | 8.19 | +0.13 (+1.61%) | 7,137,000 |
| 6 Apr 2023 | CNY | 8.44 | 8.44 | 8.02 | 8.06 | 8.06 | -0.36 (-4.28%) | 12,528,400 |
| 4 Apr 2023 | CNY | 8.5 | 8.57 | 8.36 | 8.42 | 8.42 | -0.09 (-1.06%) | 10,361,850 |
| 3 Apr 2023 | CNY | 8.35 | 8.68 | 8.35 | 8.51 | 8.51 | +0.19 (+2.28%) | 15,793,516 |
| 31 Mar 2023 | CNY | 9.1 | 9.18 | 7.82 | 8.32 | 8.32 | -0.64 (-7.14%) | 31,187,888 |
| 30 Mar 2023 | CNY | 8.77 | 9.01 | 8.77 | 8.96 | 8.96 | +0.23 (+2.63%) | 17,494,617 |
| 29 Mar 2023 | CNY | 8.75 | 8.81 | 8.7 | 8.73 | 8.73 | +0.01 (+0.11%) | 8,484,306 |
| 28 Mar 2023 | CNY | 8.79 | 8.82 | 8.58 | 8.72 | 8.72 | +0.05 (+0.58%) | 11,778,653 |
| 27 Mar 2023 | CNY | 8.35 | 8.82 | 8.35 | 8.67 | 8.67 | +0.34 (+4.08%) | 22,377,915 |
| 24 Mar 2023 | CNY | 8.37 | 8.37 | 8.2 | 8.33 | 8.33 | +0.07 (+0.85%) | 8,204,507 |
| 23 Mar 2023 | CNY | 8.27 | 8.4 | 8.18 | 8.26 | 8.26 | -0.02 (-0.24%) | 9,552,950 |
| 22 Mar 2023 | CNY | 8.27 | 8.31 | 8.22 | 8.28 | 8.28 | +0.02 (+0.24%) | 6,629,450 |
| 21 Mar 2023 | CNY | 8.16 | 8.31 | 8.1 | 8.26 | 8.26 | +0.1 (+1.23%) | 12,292,400 |
| 20 Mar 2023 | CNY | 7.98 | 8.2 | 7.86 | 8.16 | 8.16 | +0.21 (+2.64%) | 10,432,750 |
| 17 Mar 2023 | CNY | 7.88 | 8.12 | 7.8 | 7.95 | 7.95 | +0.15 (+1.92%) | 8,802,300 |
| 16 Mar 2023 | CNY | 7.97 | 8 | 7.75 | 7.8 | 7.8 | -0.19 (-2.38%) | 7,527,857 |
| 15 Mar 2023 | CNY | 8.11 | 8.12 | 7.97 | 7.99 | 7.99 | -0.1 (-1.24%) | 6,071,050 |
| 14 Mar 2023 | CNY | 8.03 | 8.16 | 7.96 | 8.09 | 8.09 | +0.09 (+1.13%) | 9,349,497 |
| 13 Mar 2023 | CNY | 8.09 | 8.09 | 7.92 | 8 | 8 | -0.09 (-1.11%) | 5,709,597 |
| 10 Mar 2023 | CNY | 8.08 | 8.13 | 8.05 | 8.09 | 8.09 | 0.0 (0.0%) | 5,185,550 |
| 9 Mar 2023 | CNY | 8.07 | 8.13 | 7.97 | 8.09 | 8.09 | +0.02 (+0.25%) | 6,887,400 |
| 8 Mar 2023 | CNY | 8.01 | 8.08 | 7.97 | 8.07 | 8.07 | +0.04 (+0.50%) | 4,625,700 |
| 7 Mar 2023 | CNY | 8.1 | 8.11 | 8.01 | 8.03 | 8.03 | -0.07 (-0.86%) | 4,322,078 |
| 6 Mar 2023 | CNY | 8.12 | 8.16 | 8.05 | 8.1 | 8.1 | -0.02 (-0.25%) | 7,227,084 |
| 3 Mar 2023 | CNY | 8.03 | 8.2 | 7.97 | 8.12 | 8.12 | +0.05 (+0.62%) | 10,734,411 |
| 2 Mar 2023 | CNY | 8.01 | 8.09 | 7.91 | 8.07 | 8.07 | +0.06 (+0.75%) | 7,185,736 |
| 1 Mar 2023 | CNY | 8 | 8.05 | 7.87 | 8.01 | 8.01 | 0.0 (0.0%) | 7,406,233 |
| 28 Feb 2023 | CNY | 8.06 | 8.08 | 7.92 | 8.01 | 8.01 | -0.01 (-0.12%) | 10,839,900 |
| 27 Feb 2023 | CNY | 8.03 | 8.16 | 7.92 | 8.02 | 8.02 | +0.01 (+0.12%) | 15,627,351 |
| 24 Feb 2023 | CNY | 7.83 | 8.04 | 7.76 | 8.01 | 8.01 | +0.21 (+2.69%) | 10,985,315 |
