| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 8 | 8.02 | 7.77 | 7.85 | 7.85 | -0.19 (-2.36%) | 7,422,400 |
| 4 Apr 2023 | CNY | 8.14 | 8.15 | 7.92 | 8.04 | 8.04 | -0.11 (-1.35%) | 8,921,400 |
| 3 Apr 2023 | CNY | 7.95 | 8.16 | 7.89 | 8.15 | 8.15 | +0.23 (+2.90%) | 11,013,627 |
| 31 Mar 2023 | CNY | 7.84 | 7.97 | 7.69 | 7.92 | 7.92 | +0.08 (+1.02%) | 5,652,113 |
| 30 Mar 2023 | CNY | 8.04 | 8.11 | 7.8 | 7.84 | 7.84 | -0.24 (-2.97%) | 8,846,511 |
| 29 Mar 2023 | CNY | 8.05 | 8.15 | 7.94 | 8.08 | 8.08 | +0.01 (+0.12%) | 8,814,000 |
| 28 Mar 2023 | CNY | 8.03 | 8.19 | 7.95 | 8.07 | 8.07 | -0.02 (-0.25%) | 10,838,700 |
| 27 Mar 2023 | CNY | 8.07 | 8.1 | 7.87 | 8.09 | 8.09 | +0.05 (+0.62%) | 8,003,200 |
| 24 Mar 2023 | CNY | 8.04 | 8.08 | 7.88 | 8.04 | 8.04 | 0.0 (0.0%) | 7,157,411 |
| 23 Mar 2023 | CNY | 8 | 8.05 | 7.88 | 8.04 | 8.04 | -0.01 (-0.12%) | 6,902,560 |
| 22 Mar 2023 | CNY | 7.92 | 8.1 | 7.82 | 8.05 | 8.05 | +0.17 (+2.16%) | 8,615,820 |
| 21 Mar 2023 | CNY | 7.72 | 7.9 | 7.61 | 7.88 | 7.88 | +0.13 (+1.68%) | 8,028,200 |
| 20 Mar 2023 | CNY | 7.8 | 7.8 | 7.66 | 7.75 | 7.75 | +0.02 (+0.26%) | 6,278,200 |
| 17 Mar 2023 | CNY | 7.68 | 7.83 | 7.63 | 7.73 | 7.73 | +0.09 (+1.18%) | 6,315,200 |
| 16 Mar 2023 | CNY | 7.72 | 7.72 | 7.44 | 7.64 | 7.64 | -0.04 (-0.52%) | 8,663,600 |
| 15 Mar 2023 | CNY | 7.84 | 7.84 | 7.6 | 7.68 | 7.68 | -0.11 (-1.41%) | 6,098,200 |
| 14 Mar 2023 | CNY | 7.89 | 7.91 | 7.72 | 7.79 | 7.79 | -0.15 (-1.89%) | 7,074,900 |
| 13 Mar 2023 | CNY | 7.81 | 7.95 | 7.74 | 7.94 | 7.94 | +0.07 (+0.89%) | 8,983,000 |
| 10 Mar 2023 | CNY | 7.74 | 7.94 | 7.71 | 7.87 | 7.87 | +0.09 (+1.16%) | 9,953,500 |
| 9 Mar 2023 | CNY | 7.76 | 7.78 | 7.59 | 7.78 | 7.78 | +0.08 (+1.04%) | 5,540,100 |
| 8 Mar 2023 | CNY | 7.54 | 7.72 | 7.52 | 7.7 | 7.7 | +0.15 (+1.99%) | 4,611,545 |
| 7 Mar 2023 | CNY | 7.76 | 7.78 | 7.52 | 7.55 | 7.55 | -0.19 (-2.45%) | 5,515,000 |
| 6 Mar 2023 | CNY | 7.81 | 7.82 | 7.68 | 7.74 | 7.74 | -0.08 (-1.02%) | 3,738,000 |
| 3 Mar 2023 | CNY | 7.97 | 7.97 | 7.74 | 7.82 | 7.82 | -0.15 (-1.88%) | 5,304,960 |
| 2 Mar 2023 | CNY | 7.82 | 7.97 | 7.8 | 7.97 | 7.97 | +0.12 (+1.53%) | 8,377,991 |
| 1 Mar 2023 | CNY | 7.68 | 7.87 | 7.66 | 7.85 | 7.85 | +0.2 (+2.61%) | 9,551,720 |
| 28 Feb 2023 | CNY | 7.55 | 7.72 | 7.5 | 7.65 | 7.65 | +0.13 (+1.73%) | 5,376,330 |
| 27 Feb 2023 | CNY | 7.61 | 7.64 | 7.49 | 7.52 | 7.52 | -0.11 (-1.44%) | 3,235,030 |
| 24 Feb 2023 | CNY | 7.64 | 7.69 | 7.48 | 7.63 | 7.63 | +0.04 (+0.53%) | 3,651,266 |
| 23 Feb 2023 | CNY | 7.65 | 7.72 | 7.52 | 7.59 | 7.59 | -0.06 (-0.78%) | 4,214,584 |
