| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 8.42 | 8.51 | 8.14 | 8.14 | 8.14 | -0.46 (-5.35%) | 11,844,988 |
| 27 Mar 2023 | CNY | 8.29 | 8.66 | 8.21 | 8.6 | 8.6 | +0.36 (+4.37%) | 17,983,341 |
| 24 Mar 2023 | CNY | 8 | 8.25 | 7.86 | 8.24 | 8.24 | +0.23 (+2.87%) | 13,582,757 |
| 23 Mar 2023 | CNY | 7.9 | 8.09 | 7.85 | 8.01 | 8.01 | +0.07 (+0.88%) | 8,006,623 |
| 22 Mar 2023 | CNY | 8 | 8 | 7.88 | 7.94 | 7.94 | -0.05 (-0.63%) | 7,019,083 |
| 21 Mar 2023 | CNY | 7.94 | 7.99 | 7.81 | 7.99 | 7.99 | +0.05 (+0.63%) | 8,319,674 |
| 20 Mar 2023 | CNY | 8.15 | 8.29 | 7.88 | 7.94 | 7.94 | -0.29 (-3.52%) | 13,699,088 |
| 17 Mar 2023 | CNY | 8.15 | 8.34 | 8.11 | 8.23 | 8.23 | +0.03 (+0.37%) | 14,680,630 |
| 16 Mar 2023 | CNY | 8.2 | 8.42 | 8.1 | 8.2 | 8.2 | -0.24 (-2.84%) | 15,339,819 |
| 15 Mar 2023 | CNY | 8.5 | 8.88 | 8.29 | 8.44 | 8.44 | -0.24 (-2.76%) | 22,510,243 |
| 14 Mar 2023 | CNY | 7.95 | 8.95 | 7.94 | 8.68 | 8.68 | +0.38 (+4.58%) | 31,719,406 |
| 13 Mar 2023 | CNY | 7.64 | 9.24 | 7.6 | 8.3 | 8.3 | +0.59 (+7.65%) | 26,913,682 |
| 10 Mar 2023 | CNY | 7.86 | 7.99 | 7.68 | 7.71 | 7.71 | -0.33 (-4.10%) | 12,042,600 |
| 9 Mar 2023 | CNY | 7.45 | 8.19 | 7.45 | 8.04 | 8.04 | +0.51 (+6.77%) | 20,888,228 |
| 8 Mar 2023 | CNY | 7.18 | 7.58 | 7.16 | 7.53 | 7.53 | +0.37 (+5.17%) | 6,816,500 |
| 7 Mar 2023 | CNY | 7.39 | 7.39 | 7.16 | 7.16 | 7.16 | -0.22 (-2.98%) | 4,019,220 |
| 6 Mar 2023 | CNY | 7.38 | 7.42 | 7.3 | 7.38 | 7.38 | 0.0 (0.0%) | 1,997,700 |
| 3 Mar 2023 | CNY | 7.43 | 7.47 | 7.32 | 7.38 | 7.38 | -0.02 (-0.27%) | 1,818,800 |
| 2 Mar 2023 | CNY | 7.48 | 7.53 | 7.35 | 7.4 | 7.4 | -0.05 (-0.67%) | 2,769,900 |
| 1 Mar 2023 | CNY | 7.37 | 7.45 | 7.34 | 7.45 | 7.45 | +0.07 (+0.95%) | 1,893,850 |
| 28 Feb 2023 | CNY | 7.38 | 7.41 | 7.27 | 7.38 | 7.38 | +0.07 (+0.96%) | 1,880,200 |
| 27 Feb 2023 | CNY | 7.35 | 7.39 | 7.25 | 7.31 | 7.31 | -0.03 (-0.41%) | 1,828,000 |
| 24 Feb 2023 | CNY | 7.45 | 7.45 | 7.3 | 7.34 | 7.34 | -0.05 (-0.68%) | 1,313,100 |
| 23 Feb 2023 | CNY | 7.39 | 7.46 | 7.35 | 7.39 | 7.39 | +0.02 (+0.27%) | 2,116,020 |
| 22 Feb 2023 | CNY | 7.37 | 7.41 | 7.3 | 7.37 | 7.37 | -0.03 (-0.41%) | 1,037,190 |
| 21 Feb 2023 | CNY | 7.4 | 7.46 | 7.34 | 7.4 | 7.4 | -0.02 (-0.27%) | 1,538,300 |
| 20 Feb 2023 | CNY | 7.43 | 7.43 | 7.26 | 7.42 | 7.42 | +0.02 (+0.27%) | 2,566,450 |
| 17 Feb 2023 | CNY | 7.34 | 7.5 | 7.3 | 7.4 | 7.4 | +0.07 (+0.95%) | 2,757,650 |
| 16 Feb 2023 | CNY | 7.58 | 7.6 | 7.25 | 7.33 | 7.33 | -0.21 (-2.79%) | 3,036,990 |
| 15 Feb 2023 | CNY | 7.55 | 7.6 | 7.51 | 7.54 | 7.54 | 0.0 (0.0%) | 1,843,300 |
