| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 7.06 | 7.24 | 7.04 | 7.19 | 7.19 | +0.11 (+1.55%) | 40,265,315 |
| 3 Apr 2023 | CNY | 6.83 | 7.11 | 6.81 | 7.08 | 7.08 | +0.24 (+3.51%) | 32,221,334 |
| 31 Mar 2023 | CNY | 6.83 | 6.86 | 6.8 | 6.84 | 6.84 | +0.02 (+0.29%) | 8,958,764 |
| 30 Mar 2023 | CNY | 6.81 | 6.86 | 6.72 | 6.82 | 6.82 | +0.02 (+0.29%) | 11,137,756 |
| 29 Mar 2023 | CNY | 6.91 | 6.94 | 6.8 | 6.8 | 6.8 | -0.1 (-1.45%) | 13,649,918 |
| 28 Mar 2023 | CNY | 6.97 | 7 | 6.9 | 6.9 | 6.9 | -0.08 (-1.15%) | 9,021,120 |
| 27 Mar 2023 | CNY | 6.96 | 7.01 | 6.88 | 6.98 | 6.98 | +0.02 (+0.29%) | 11,261,400 |
| 24 Mar 2023 | CNY | 7.03 | 7.03 | 6.92 | 6.96 | 6.96 | -0.03 (-0.43%) | 10,996,934 |
| 23 Mar 2023 | CNY | 6.88 | 7.01 | 6.87 | 6.99 | 6.99 | +0.08 (+1.16%) | 16,082,177 |
| 22 Mar 2023 | CNY | 6.95 | 6.97 | 6.88 | 6.91 | 6.91 | -0.03 (-0.43%) | 14,922,009 |
| 21 Mar 2023 | CNY | 6.89 | 6.96 | 6.89 | 6.94 | 6.94 | +0.06 (+0.87%) | 8,634,078 |
| 20 Mar 2023 | CNY | 6.96 | 6.99 | 6.87 | 6.88 | 6.88 | -0.06 (-0.86%) | 10,798,926 |
| 17 Mar 2023 | CNY | 6.91 | 7.03 | 6.9 | 6.94 | 6.94 | +0.09 (+1.31%) | 15,117,608 |
| 16 Mar 2023 | CNY | 6.9 | 6.94 | 6.83 | 6.85 | 6.85 | -0.09 (-1.30%) | 11,279,300 |
| 15 Mar 2023 | CNY | 6.99 | 7 | 6.93 | 6.94 | 6.94 | +0.04 (+0.58%) | 10,982,422 |
| 14 Mar 2023 | CNY | 6.99 | 6.99 | 6.83 | 6.9 | 6.9 | -0.11 (-1.57%) | 14,891,800 |
| 13 Mar 2023 | CNY | 7.05 | 7.12 | 6.94 | 7.01 | 7.01 | -0.03 (-0.43%) | 17,716,329 |
| 10 Mar 2023 | CNY | 7.11 | 7.16 | 7.01 | 7.04 | 7.04 | -0.13 (-1.81%) | 15,307,175 |
| 9 Mar 2023 | CNY | 7.19 | 7.2 | 7.11 | 7.17 | 7.17 | -0.02 (-0.28%) | 15,591,764 |
| 8 Mar 2023 | CNY | 7.2 | 7.2 | 7.1 | 7.19 | 7.19 | -0.02 (-0.28%) | 19,113,366 |
| 7 Mar 2023 | CNY | 7.43 | 7.47 | 7.21 | 7.21 | 7.21 | -0.23 (-3.09%) | 32,605,522 |
| 6 Mar 2023 | CNY | 7.5 | 7.54 | 7.35 | 7.44 | 7.44 | -0.05 (-0.67%) | 50,234,874 |
| 3 Mar 2023 | CNY | 7.19 | 7.79 | 7.18 | 7.49 | 7.49 | +0.31 (+4.32%) | 76,975,829 |
| 2 Mar 2023 | CNY | 7.18 | 7.22 | 7.14 | 7.18 | 7.18 | 0.0 (0.0%) | 8,860,762 |
| 1 Mar 2023 | CNY | 7.07 | 7.21 | 7.05 | 7.18 | 7.18 | +0.08 (+1.13%) | 15,847,089 |
| 28 Feb 2023 | CNY | 7.05 | 7.1 | 7.01 | 7.1 | 7.1 | +0.1 (+1.43%) | 13,055,881 |
| 27 Feb 2023 | CNY | 7.06 | 7.08 | 6.98 | 7 | 7 | -0.1 (-1.41%) | 10,915,843 |
| 24 Feb 2023 | CNY | 7.19 | 7.19 | 7.06 | 7.1 | 7.1 | -0.1 (-1.39%) | 15,673,732 |
| 23 Feb 2023 | CNY | 7.16 | 7.28 | 7.15 | 7.2 | 7.2 | +0.03 (+0.42%) | 16,108,500 |
| 22 Feb 2023 | CNY | 7.18 | 7.24 | 7.15 | 7.17 | 7.17 | -0.04 (-0.55%) | 11,910,604 |
