| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 7.67 | 7.72 | 7.44 | 7.47 | 7.47 | -0.22 (-2.86%) | 5,687,800 |
| 4 Apr 2023 | CNY | 7.83 | 7.86 | 7.66 | 7.69 | 7.69 | -0.16 (-2.04%) | 3,919,800 |
| 3 Apr 2023 | CNY | 7.87 | 7.92 | 7.79 | 7.85 | 7.85 | -0.06 (-0.76%) | 4,535,400 |
| 31 Mar 2023 | CNY | 7.74 | 7.91 | 7.7 | 7.91 | 7.91 | +0.19 (+2.46%) | 3,777,200 |
| 30 Mar 2023 | CNY | 7.79 | 7.8 | 7.63 | 7.72 | 7.72 | -0.03 (-0.39%) | 2,781,200 |
| 29 Mar 2023 | CNY | 7.71 | 7.8 | 7.71 | 7.75 | 7.75 | +0.02 (+0.26%) | 2,481,700 |
| 28 Mar 2023 | CNY | 7.77 | 7.82 | 7.71 | 7.73 | 7.73 | -0.03 (-0.39%) | 2,167,499 |
| 27 Mar 2023 | CNY | 7.8 | 7.81 | 7.7 | 7.76 | 7.76 | -0.04 (-0.51%) | 2,340,200 |
| 24 Mar 2023 | CNY | 7.83 | 7.84 | 7.75 | 7.8 | 7.8 | +0.01 (+0.13%) | 2,077,100 |
| 23 Mar 2023 | CNY | 7.89 | 7.89 | 7.75 | 7.79 | 7.79 | -0.05 (-0.64%) | 2,521,202 |
| 22 Mar 2023 | CNY | 7.73 | 7.9 | 7.72 | 7.84 | 7.84 | +0.1 (+1.29%) | 3,525,200 |
| 21 Mar 2023 | CNY | 7.6 | 7.75 | 7.55 | 7.74 | 7.74 | +0.22 (+2.93%) | 3,396,421 |
| 20 Mar 2023 | CNY | 7.51 | 7.55 | 7.45 | 7.52 | 7.52 | +0.02 (+0.27%) | 2,382,400 |
| 17 Mar 2023 | CNY | 7.56 | 7.58 | 7.48 | 7.5 | 7.5 | +0.02 (+0.27%) | 2,260,831 |
| 16 Mar 2023 | CNY | 7.56 | 7.62 | 7.48 | 7.48 | 7.48 | -0.07 (-0.93%) | 3,005,400 |
| 15 Mar 2023 | CNY | 7.52 | 7.62 | 7.48 | 7.55 | 7.55 | +0.05 (+0.67%) | 2,659,300 |
| 14 Mar 2023 | CNY | 7.58 | 7.61 | 7.35 | 7.5 | 7.5 | -0.08 (-1.06%) | 3,419,700 |
| 13 Mar 2023 | CNY | 7.67 | 7.73 | 7.5 | 7.58 | 7.58 | -0.14 (-1.81%) | 3,896,430 |
| 10 Mar 2023 | CNY | 7.83 | 7.85 | 7.69 | 7.72 | 7.72 | -0.14 (-1.78%) | 3,124,000 |
| 9 Mar 2023 | CNY | 7.82 | 7.86 | 7.75 | 7.86 | 7.86 | +0.06 (+0.77%) | 2,467,600 |
| 8 Mar 2023 | CNY | 7.73 | 7.8 | 7.7 | 7.8 | 7.8 | +0.07 (+0.91%) | 2,550,100 |
| 7 Mar 2023 | CNY | 7.95 | 7.98 | 7.73 | 7.73 | 7.73 | -0.22 (-2.77%) | 4,466,838 |
| 6 Mar 2023 | CNY | 8.05 | 8.11 | 7.88 | 7.95 | 7.95 | -0.12 (-1.49%) | 4,873,302 |
| 3 Mar 2023 | CNY | 8.15 | 8.15 | 8.02 | 8.07 | 8.07 | -0.04 (-0.49%) | 2,776,853 |
| 2 Mar 2023 | CNY | 8.22 | 8.22 | 8.08 | 8.11 | 8.11 | -0.07 (-0.86%) | 3,236,700 |
| 1 Mar 2023 | CNY | 8.14 | 8.18 | 8.09 | 8.18 | 8.18 | +0.04 (+0.49%) | 2,842,225 |
| 28 Feb 2023 | CNY | 8.12 | 8.17 | 8.05 | 8.14 | 8.14 | +0.05 (+0.62%) | 2,664,000 |
| 27 Feb 2023 | CNY | 8.14 | 8.24 | 8.05 | 8.09 | 8.09 | -0.13 (-1.58%) | 2,953,065 |
| 24 Feb 2023 | CNY | 8.34 | 8.38 | 8.13 | 8.22 | 8.22 | -0.13 (-1.56%) | 3,893,300 |
| 23 Feb 2023 | CNY | 8.25 | 8.44 | 8.23 | 8.35 | 8.35 | +0.1 (+1.21%) | 4,782,101 |
