| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 9.13 | 9.15 | 8.9 | 8.94 | 8.94 | -0.19 (-2.08%) | 3,186,400 |
| 28 Mar 2023 | CNY | 9.34 | 9.39 | 9.11 | 9.13 | 9.13 | -0.26 (-2.77%) | 2,840,960 |
| 27 Mar 2023 | CNY | 9.4 | 9.46 | 9.19 | 9.39 | 9.39 | -0.1 (-1.05%) | 6,119,997 |
| 24 Mar 2023 | CNY | 9.22 | 9.55 | 9.16 | 9.49 | 9.49 | +0.22 (+2.37%) | 7,428,710 |
| 23 Mar 2023 | CNY | 9.16 | 9.32 | 9.16 | 9.27 | 9.27 | +0.07 (+0.76%) | 4,109,728 |
| 22 Mar 2023 | CNY | 9.17 | 9.29 | 9.13 | 9.2 | 9.2 | -0.06 (-0.65%) | 4,689,936 |
| 21 Mar 2023 | CNY | 9.16 | 9.27 | 9.07 | 9.26 | 9.26 | 0.0 (0.0%) | 6,079,580 |
| 20 Mar 2023 | CNY | 8.92 | 9.43 | 8.86 | 9.26 | 9.26 | +0.38 (+4.28%) | 9,303,940 |
| 17 Mar 2023 | CNY | 8.88 | 8.98 | 8.82 | 8.88 | 8.88 | +0.05 (+0.57%) | 1,650,440 |
| 16 Mar 2023 | CNY | 8.94 | 9.02 | 8.82 | 8.83 | 8.83 | -0.18 (-2.00%) | 1,649,000 |
| 15 Mar 2023 | CNY | 8.78 | 9.01 | 8.74 | 9.01 | 9.01 | +0.23 (+2.62%) | 3,424,600 |
| 14 Mar 2023 | CNY | 9 | 9.07 | 8.6 | 8.78 | 8.78 | -0.25 (-2.77%) | 2,900,800 |
| 13 Mar 2023 | CNY | 8.9 | 9.13 | 8.88 | 9.03 | 9.03 | +0.09 (+1.01%) | 2,513,720 |
| 10 Mar 2023 | CNY | 8.98 | 9.03 | 8.9 | 8.94 | 8.94 | -0.04 (-0.45%) | 1,931,500 |
| 9 Mar 2023 | CNY | 8.79 | 9.03 | 8.75 | 8.98 | 8.98 | +0.19 (+2.16%) | 2,597,920 |
| 8 Mar 2023 | CNY | 8.63 | 8.8 | 8.57 | 8.79 | 8.79 | +0.2 (+2.33%) | 1,853,900 |
| 7 Mar 2023 | CNY | 8.89 | 8.89 | 8.59 | 8.59 | 8.59 | -0.28 (-3.16%) | 1,488,520 |
| 6 Mar 2023 | CNY | 8.87 | 8.89 | 8.8 | 8.87 | 8.87 | +0.01 (+0.11%) | 1,241,800 |
| 3 Mar 2023 | CNY | 8.89 | 8.93 | 8.81 | 8.86 | 8.86 | -0.04 (-0.45%) | 1,426,180 |
| 2 Mar 2023 | CNY | 8.95 | 9 | 8.87 | 8.9 | 8.9 | -0.04 (-0.45%) | 1,663,982 |
| 1 Mar 2023 | CNY | 8.8 | 8.95 | 8.79 | 8.94 | 8.94 | +0.12 (+1.36%) | 1,403,000 |
| 28 Feb 2023 | CNY | 8.79 | 8.87 | 8.72 | 8.82 | 8.82 | +0.09 (+1.03%) | 1,424,600 |
| 27 Feb 2023 | CNY | 8.83 | 8.87 | 8.71 | 8.73 | 8.73 | -0.11 (-1.24%) | 1,364,200 |
| 24 Feb 2023 | CNY | 8.89 | 8.89 | 8.75 | 8.84 | 8.84 | -0.03 (-0.34%) | 1,513,900 |
| 23 Feb 2023 | CNY | 8.87 | 8.94 | 8.82 | 8.87 | 8.87 | +0.02 (+0.23%) | 1,384,900 |
| 22 Feb 2023 | CNY | 8.87 | 8.88 | 8.79 | 8.85 | 8.85 | -0.01 (-0.11%) | 1,569,400 |
| 21 Feb 2023 | CNY | 8.88 | 8.93 | 8.81 | 8.86 | 8.86 | -0.01 (-0.11%) | 2,012,700 |
| 20 Feb 2023 | CNY | 8.9 | 8.9 | 8.7 | 8.87 | 8.87 | +0.03 (+0.34%) | 2,611,000 |
| 17 Feb 2023 | CNY | 8.93 | 9.06 | 8.82 | 8.84 | 8.84 | -0.03 (-0.34%) | 2,911,700 |
| 16 Feb 2023 | CNY | 9.12 | 9.2 | 8.8 | 8.87 | 8.87 | -0.24 (-2.63%) | 3,221,640 |
