| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 7.76 | 7.87 | 7.75 | 7.85 | 7.85 | +0.08 (+1.03%) | 11,533,478 |
| 31 Mar 2023 | CNY | 7.72 | 7.8 | 7.69 | 7.77 | 7.77 | +0.06 (+0.78%) | 7,232,513 |
| 30 Mar 2023 | CNY | 7.8 | 7.83 | 7.65 | 7.71 | 7.71 | -0.08 (-1.03%) | 10,200,727 |
| 29 Mar 2023 | CNY | 7.95 | 7.95 | 7.74 | 7.79 | 7.79 | -0.13 (-1.64%) | 13,713,786 |
| 28 Mar 2023 | CNY | 7.97 | 8.06 | 7.91 | 7.92 | 7.92 | -0.06 (-0.75%) | 15,225,377 |
| 27 Mar 2023 | CNY | 8.01 | 8.04 | 7.92 | 7.98 | 7.98 | -0.06 (-0.75%) | 15,704,517 |
| 24 Mar 2023 | CNY | 8.13 | 8.14 | 7.96 | 8.04 | 8.04 | -0.1 (-1.23%) | 19,628,507 |
| 23 Mar 2023 | CNY | 8.15 | 8.18 | 8.07 | 8.14 | 8.14 | -0.07 (-0.85%) | 25,786,691 |
| 22 Mar 2023 | CNY | 8.39 | 8.48 | 8.16 | 8.21 | 8.21 | -0.3 (-3.53%) | 41,434,188 |
| 21 Mar 2023 | CNY | 7.96 | 8.88 | 7.95 | 8.51 | 8.51 | +0.77 (+9.95%) | 58,264,543 |
| 20 Mar 2023 | CNY | 7.82 | 7.88 | 7.72 | 7.74 | 7.74 | -0.09 (-1.15%) | 8,437,956 |
| 17 Mar 2023 | CNY | 7.79 | 7.9 | 7.79 | 7.83 | 7.83 | +0.09 (+1.16%) | 10,458,306 |
| 16 Mar 2023 | CNY | 8.04 | 8.06 | 7.73 | 7.74 | 7.74 | -0.36 (-4.44%) | 15,298,753 |
| 15 Mar 2023 | CNY | 7.93 | 8.12 | 7.91 | 8.1 | 8.1 | +0.22 (+2.79%) | 16,569,293 |
| 14 Mar 2023 | CNY | 7.99 | 8.03 | 7.78 | 7.88 | 7.88 | -0.13 (-1.62%) | 15,907,098 |
| 13 Mar 2023 | CNY | 7.98 | 8.07 | 7.92 | 8.01 | 8.01 | -0.02 (-0.25%) | 10,593,521 |
| 10 Mar 2023 | CNY | 8.07 | 8.15 | 8.01 | 8.03 | 8.03 | -0.08 (-0.99%) | 14,945,468 |
| 9 Mar 2023 | CNY | 8.15 | 8.2 | 8.02 | 8.11 | 8.11 | -0.04 (-0.49%) | 16,717,103 |
| 8 Mar 2023 | CNY | 8.03 | 8.18 | 7.98 | 8.15 | 8.15 | +0.06 (+0.74%) | 19,797,474 |
| 7 Mar 2023 | CNY | 8.36 | 8.45 | 8.04 | 8.09 | 8.09 | -0.28 (-3.35%) | 29,346,522 |
| 6 Mar 2023 | CNY | 8.33 | 8.7 | 8.32 | 8.37 | 8.37 | +0.12 (+1.45%) | 42,827,296 |
| 3 Mar 2023 | CNY | 8 | 8.47 | 7.96 | 8.25 | 8.25 | +0.25 (+3.13%) | 32,897,577 |
| 2 Mar 2023 | CNY | 7.96 | 8.08 | 7.94 | 8 | 8 | +0.05 (+0.63%) | 12,760,261 |
| 1 Mar 2023 | CNY | 7.93 | 7.96 | 7.86 | 7.95 | 7.95 | +0.02 (+0.25%) | 8,827,346 |
| 28 Feb 2023 | CNY | 7.86 | 7.98 | 7.84 | 7.93 | 7.93 | +0.04 (+0.51%) | 9,968,712 |
| 27 Feb 2023 | CNY | 7.96 | 8.06 | 7.85 | 7.89 | 7.89 | -0.07 (-0.88%) | 13,795,459 |
| 24 Feb 2023 | CNY | 7.86 | 8.04 | 7.82 | 7.96 | 7.96 | +0.11 (+1.40%) | 16,048,443 |
| 23 Feb 2023 | CNY | 7.9 | 7.97 | 7.8 | 7.85 | 7.85 | -0.06 (-0.76%) | 9,688,151 |
| 22 Feb 2023 | CNY | 7.92 | 8.02 | 7.87 | 7.91 | 7.91 | -0.04 (-0.50%) | 10,548,485 |
| 21 Feb 2023 | CNY | 7.82 | 8 | 7.78 | 7.95 | 7.95 | +0.17 (+2.19%) | 16,962,828 |
