| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 7.03 | 7.16 | 7.02 | 7.14 | 7.14 | +0.09 (+1.28%) | 2,375,900 |
| 6 Apr 2023 | CNY | 7.15 | 7.15 | 7.04 | 7.05 | 7.05 | -0.06 (-0.84%) | 2,452,600 |
| 4 Apr 2023 | CNY | 7.28 | 7.28 | 7.07 | 7.11 | 7.11 | -0.14 (-1.93%) | 2,700,628 |
| 3 Apr 2023 | CNY | 7.2 | 7.31 | 7.18 | 7.25 | 7.25 | +0.06 (+0.83%) | 2,430,300 |
| 31 Mar 2023 | CNY | 7.07 | 7.21 | 7.07 | 7.19 | 7.19 | +0.12 (+1.70%) | 2,112,600 |
| 30 Mar 2023 | CNY | 7.18 | 7.21 | 7.02 | 7.07 | 7.07 | -0.1 (-1.39%) | 2,143,200 |
| 29 Mar 2023 | CNY | 7.25 | 7.25 | 7.15 | 7.17 | 7.17 | -0.07 (-0.97%) | 2,054,100 |
| 28 Mar 2023 | CNY | 7.37 | 7.37 | 7.23 | 7.24 | 7.24 | -0.1 (-1.36%) | 1,729,700 |
| 27 Mar 2023 | CNY | 7.38 | 7.4 | 7.23 | 7.34 | 7.34 | 0.0 (0.0%) | 2,678,120 |
| 24 Mar 2023 | CNY | 7.3 | 7.36 | 7.28 | 7.34 | 7.34 | +0.04 (+0.55%) | 2,393,700 |
| 23 Mar 2023 | CNY | 7.31 | 7.39 | 7.28 | 7.3 | 7.3 | -0.04 (-0.54%) | 3,031,200 |
| 22 Mar 2023 | CNY | 7.19 | 7.37 | 7.18 | 7.34 | 7.34 | +0.13 (+1.80%) | 4,770,200 |
| 21 Mar 2023 | CNY | 6.99 | 7.22 | 6.97 | 7.21 | 7.21 | +0.2 (+2.85%) | 4,177,900 |
| 20 Mar 2023 | CNY | 7 | 7.05 | 6.95 | 7.01 | 7.01 | +0.01 (+0.14%) | 2,598,200 |
| 17 Mar 2023 | CNY | 6.97 | 7.03 | 6.96 | 7 | 7 | +0.05 (+0.72%) | 2,629,900 |
| 16 Mar 2023 | CNY | 7 | 7.02 | 6.93 | 6.95 | 6.95 | -0.12 (-1.70%) | 2,478,000 |
| 15 Mar 2023 | CNY | 7.12 | 7.17 | 7.01 | 7.07 | 7.07 | -0.01 (-0.14%) | 4,159,600 |
| 14 Mar 2023 | CNY | 7.19 | 7.24 | 6.96 | 7.08 | 7.08 | -0.14 (-1.94%) | 4,218,100 |
| 13 Mar 2023 | CNY | 7.25 | 7.29 | 7.11 | 7.22 | 7.22 | -0.04 (-0.55%) | 2,897,900 |
| 10 Mar 2023 | CNY | 7.37 | 7.42 | 7.25 | 7.26 | 7.26 | -0.16 (-2.16%) | 2,956,600 |
| 9 Mar 2023 | CNY | 7.3 | 7.47 | 7.26 | 7.42 | 7.42 | +0.08 (+1.09%) | 4,002,800 |
| 8 Mar 2023 | CNY | 7.25 | 7.34 | 7.22 | 7.34 | 7.34 | +0.08 (+1.10%) | 2,081,800 |
| 7 Mar 2023 | CNY | 7.5 | 7.5 | 7.23 | 7.26 | 7.26 | -0.24 (-3.20%) | 4,347,500 |
| 6 Mar 2023 | CNY | 7.67 | 7.7 | 7.45 | 7.5 | 7.5 | -0.17 (-2.22%) | 4,890,200 |
| 3 Mar 2023 | CNY | 7.6 | 7.72 | 7.54 | 7.67 | 7.67 | +0.05 (+0.66%) | 4,468,200 |
| 2 Mar 2023 | CNY | 7.61 | 7.74 | 7.56 | 7.62 | 7.62 | 0.0 (0.0%) | 5,391,997 |
| 1 Mar 2023 | CNY | 7.47 | 7.63 | 7.45 | 7.62 | 7.62 | +0.16 (+2.14%) | 5,310,480 |
| 28 Feb 2023 | CNY | 7.33 | 7.46 | 7.33 | 7.46 | 7.46 | +0.15 (+2.05%) | 3,500,000 |
| 27 Feb 2023 | CNY | 7.47 | 7.52 | 7.3 | 7.31 | 7.31 | -0.17 (-2.27%) | 3,943,600 |
| 24 Feb 2023 | CNY | 7.53 | 7.56 | 7.38 | 7.48 | 7.48 | -0.06 (-0.80%) | 4,542,538 |
