| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 8.41 | 8.57 | 8.33 | 8.47 | 8.47 | +0.09 (+1.07%) | 2,912,850 |
| 6 Apr 2023 | CNY | 8.29 | 8.39 | 8.22 | 8.38 | 8.38 | +0.11 (+1.33%) | 2,136,950 |
| 4 Apr 2023 | CNY | 8.53 | 8.53 | 8.24 | 8.27 | 8.27 | -0.26 (-3.05%) | 3,285,207 |
| 3 Apr 2023 | CNY | 8.58 | 8.59 | 8.38 | 8.53 | 8.53 | -0.04 (-0.47%) | 3,220,200 |
| 31 Mar 2023 | CNY | 8.71 | 8.72 | 8.49 | 8.57 | 8.57 | -0.1 (-1.15%) | 2,856,775 |
| 30 Mar 2023 | CNY | 8.92 | 8.94 | 8.64 | 8.67 | 8.67 | -0.22 (-2.47%) | 3,019,600 |
| 29 Mar 2023 | CNY | 9 | 9.02 | 8.88 | 8.89 | 8.89 | -0.11 (-1.22%) | 2,096,850 |
| 28 Mar 2023 | CNY | 9.22 | 9.22 | 8.94 | 9 | 9 | -0.15 (-1.64%) | 2,611,825 |
| 27 Mar 2023 | CNY | 9.11 | 9.35 | 9.03 | 9.15 | 9.15 | +0.03 (+0.33%) | 5,953,650 |
| 24 Mar 2023 | CNY | 8.99 | 9.14 | 8.89 | 9.12 | 9.12 | +0.18 (+2.01%) | 4,648,175 |
| 23 Mar 2023 | CNY | 8.93 | 8.97 | 8.86 | 8.94 | 8.94 | +0.02 (+0.22%) | 2,008,000 |
| 22 Mar 2023 | CNY | 8.91 | 8.96 | 8.86 | 8.92 | 8.92 | +0.04 (+0.45%) | 2,629,650 |
| 21 Mar 2023 | CNY | 8.76 | 8.88 | 8.73 | 8.88 | 8.88 | +0.11 (+1.25%) | 2,934,225 |
| 20 Mar 2023 | CNY | 8.78 | 8.82 | 8.6 | 8.77 | 8.77 | 0.0 (0.0%) | 1,932,625 |
| 17 Mar 2023 | CNY | 8.72 | 8.85 | 8.71 | 8.77 | 8.77 | +0.04 (+0.46%) | 1,855,000 |
| 16 Mar 2023 | CNY | 8.84 | 8.88 | 8.7 | 8.73 | 8.73 | -0.14 (-1.58%) | 1,541,600 |
| 15 Mar 2023 | CNY | 8.83 | 8.95 | 8.78 | 8.87 | 8.87 | +0.11 (+1.26%) | 1,324,950 |
| 14 Mar 2023 | CNY | 8.89 | 8.97 | 8.67 | 8.76 | 8.76 | -0.21 (-2.34%) | 2,897,366 |
| 13 Mar 2023 | CNY | 8.85 | 8.98 | 8.73 | 8.97 | 8.97 | +0.17 (+1.93%) | 2,757,159 |
| 10 Mar 2023 | CNY | 8.97 | 9.02 | 8.7 | 8.8 | 8.8 | -0.2 (-2.22%) | 1,985,500 |
| 9 Mar 2023 | CNY | 8.87 | 9.05 | 8.79 | 9 | 9 | +0.15 (+1.69%) | 2,034,750 |
| 8 Mar 2023 | CNY | 8.71 | 8.85 | 8.69 | 8.85 | 8.85 | +0.17 (+1.96%) | 1,202,570 |
| 7 Mar 2023 | CNY | 8.94 | 8.96 | 8.68 | 8.68 | 8.68 | -0.27 (-3.02%) | 2,068,763 |
| 6 Mar 2023 | CNY | 8.93 | 8.99 | 8.83 | 8.95 | 8.95 | +0.03 (+0.34%) | 1,645,856 |
| 3 Mar 2023 | CNY | 8.98 | 9.01 | 8.83 | 8.92 | 8.92 | -0.06 (-0.67%) | 1,746,975 |
| 2 Mar 2023 | CNY | 9.14 | 9.15 | 8.94 | 8.98 | 8.98 | -0.11 (-1.21%) | 2,342,800 |
| 1 Mar 2023 | CNY | 8.98 | 9.12 | 8.88 | 9.09 | 9.09 | +0.15 (+1.68%) | 2,474,447 |
| 28 Feb 2023 | CNY | 8.85 | 9 | 8.83 | 8.94 | 8.94 | +0.07 (+0.79%) | 2,057,623 |
| 27 Feb 2023 | CNY | 9 | 9.04 | 8.85 | 8.87 | 8.87 | -0.13 (-1.44%) | 1,978,375 |
| 24 Feb 2023 | CNY | 9.05 | 9.15 | 8.95 | 9 | 9 | -0.09 (-0.99%) | 1,728,550 |
