| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 7.58 | 7.69 | 7.5 | 7.66 | 7.66 | +0.11 (+1.46%) | 11,684,465 |
| 30 Mar 2023 | CNY | 7.72 | 7.79 | 7.53 | 7.55 | 7.55 | -0.16 (-2.08%) | 22,793,908 |
| 29 Mar 2023 | CNY | 7.58 | 7.82 | 7.55 | 7.71 | 7.71 | +0.08 (+1.05%) | 12,915,426 |
| 28 Mar 2023 | CNY | 7.99 | 7.99 | 7.6 | 7.63 | 7.63 | -0.33 (-4.15%) | 17,609,550 |
| 27 Mar 2023 | CNY | 7.97 | 8.06 | 7.82 | 7.96 | 7.96 | +0.04 (+0.51%) | 14,687,697 |
| 24 Mar 2023 | CNY | 7.95 | 7.99 | 7.77 | 7.92 | 7.92 | -0.01 (-0.13%) | 11,212,115 |
| 23 Mar 2023 | CNY | 7.79 | 7.95 | 7.73 | 7.93 | 7.93 | +0.16 (+2.06%) | 19,185,086 |
| 22 Mar 2023 | CNY | 7.81 | 7.81 | 7.54 | 7.77 | 7.77 | -0.02 (-0.26%) | 20,412,815 |
| 21 Mar 2023 | CNY | 7.76 | 7.82 | 7.68 | 7.79 | 7.79 | +0.01 (+0.13%) | 9,241,359 |
| 20 Mar 2023 | CNY | 7.85 | 7.87 | 7.72 | 7.78 | 7.78 | -0.05 (-0.64%) | 10,667,210 |
| 17 Mar 2023 | CNY | 7.74 | 7.9 | 7.74 | 7.83 | 7.83 | +0.09 (+1.16%) | 11,710,083 |
| 16 Mar 2023 | CNY | 7.83 | 7.94 | 7.72 | 7.74 | 7.74 | -0.11 (-1.40%) | 10,140,000 |
| 15 Mar 2023 | CNY | 7.94 | 7.94 | 7.77 | 7.85 | 7.85 | -0.04 (-0.51%) | 13,371,084 |
| 14 Mar 2023 | CNY | 7.8 | 7.92 | 7.68 | 7.89 | 7.89 | +0.03 (+0.38%) | 15,945,622 |
| 13 Mar 2023 | CNY | 7.8 | 7.91 | 7.7 | 7.86 | 7.86 | +0.01 (+0.13%) | 12,753,645 |
| 10 Mar 2023 | CNY | 7.8 | 7.94 | 7.75 | 7.85 | 7.85 | -0.02 (-0.25%) | 13,625,086 |
| 9 Mar 2023 | CNY | 7.72 | 8.02 | 7.66 | 7.87 | 7.87 | +0.15 (+1.94%) | 22,195,280 |
| 8 Mar 2023 | CNY | 7.51 | 7.73 | 7.51 | 7.72 | 7.72 | +0.13 (+1.71%) | 11,528,111 |
| 7 Mar 2023 | CNY | 7.76 | 7.83 | 7.58 | 7.59 | 7.59 | -0.16 (-2.06%) | 17,419,412 |
| 6 Mar 2023 | CNY | 7.86 | 7.87 | 7.7 | 7.75 | 7.75 | -0.05 (-0.64%) | 9,554,344 |
| 3 Mar 2023 | CNY | 7.78 | 7.93 | 7.77 | 7.8 | 7.8 | +0.06 (+0.78%) | 13,343,853 |
| 2 Mar 2023 | CNY | 8.01 | 8.01 | 7.73 | 7.74 | 7.74 | -0.22 (-2.76%) | 20,908,390 |
| 1 Mar 2023 | CNY | 7.98 | 8.11 | 7.89 | 7.96 | 7.96 | -0.11 (-1.36%) | 21,981,804 |
| 28 Feb 2023 | CNY | 7.88 | 8.11 | 7.8 | 8.07 | 8.07 | -0.01 (-0.12%) | 23,686,751 |
| 27 Feb 2023 | CNY | 7.91 | 8.22 | 7.83 | 8.08 | 8.08 | +0.13 (+1.64%) | 34,260,344 |
| 24 Feb 2023 | CNY | 7.88 | 7.95 | 7.81 | 7.95 | 7.95 | +0.03 (+0.38%) | 13,458,442 |
| 23 Feb 2023 | CNY | 7.9 | 8.05 | 7.76 | 7.92 | 7.92 | +0.04 (+0.51%) | 27,999,823 |
| 22 Feb 2023 | CNY | 7.45 | 7.93 | 7.39 | 7.88 | 7.88 | +0.37 (+4.93%) | 36,830,418 |
| 21 Feb 2023 | CNY | 7.51 | 7.6 | 7.43 | 7.51 | 7.51 | -0.05 (-0.66%) | 13,497,991 |
| 20 Feb 2023 | CNY | 7.38 | 7.61 | 7.29 | 7.56 | 7.56 | +0.2 (+2.72%) | 22,825,982 |
