| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2023 | CNY | 8.87 | 8.87 | 8.68 | 8.71 | 8.71 | -0.1 (-1.14%) | 4,870,473 |
| 17 Mar 2023 | CNY | 8.84 | 8.93 | 8.81 | 8.81 | 8.81 | -0.02 (-0.23%) | 4,726,800 |
| 16 Mar 2023 | CNY | 8.78 | 9.05 | 8.77 | 8.83 | 8.83 | +0.01 (+0.11%) | 7,829,318 |
| 15 Mar 2023 | CNY | 8.69 | 8.85 | 8.69 | 8.82 | 8.82 | +0.2 (+2.32%) | 5,198,600 |
| 14 Mar 2023 | CNY | 8.71 | 8.74 | 8.53 | 8.62 | 8.62 | -0.11 (-1.26%) | 5,355,000 |
| 13 Mar 2023 | CNY | 8.8 | 8.85 | 8.7 | 8.73 | 8.73 | -0.07 (-0.80%) | 4,080,886 |
| 10 Mar 2023 | CNY | 8.88 | 8.89 | 8.8 | 8.8 | 8.8 | -0.11 (-1.23%) | 4,771,400 |
| 9 Mar 2023 | CNY | 8.91 | 8.96 | 8.88 | 8.91 | 8.91 | -0.02 (-0.22%) | 3,714,306 |
| 8 Mar 2023 | CNY | 8.92 | 8.97 | 8.87 | 8.93 | 8.93 | +0.01 (+0.11%) | 4,720,528 |
| 7 Mar 2023 | CNY | 9.11 | 9.15 | 8.91 | 8.92 | 8.92 | -0.15 (-1.65%) | 8,878,630 |
| 6 Mar 2023 | CNY | 9.11 | 9.15 | 9.04 | 9.07 | 9.07 | -0.01 (-0.11%) | 5,886,740 |
| 3 Mar 2023 | CNY | 9.07 | 9.13 | 9.05 | 9.08 | 9.08 | +0.02 (+0.22%) | 4,387,665 |
| 2 Mar 2023 | CNY | 9.06 | 9.09 | 9.01 | 9.06 | 9.06 | +0.03 (+0.33%) | 4,741,661 |
| 1 Mar 2023 | CNY | 9.05 | 9.09 | 8.99 | 9.03 | 9.03 | 0.0 (0.0%) | 7,245,402 |
| 28 Feb 2023 | CNY | 8.97 | 9.05 | 8.94 | 9.03 | 9.03 | +0.09 (+1.01%) | 4,766,262 |
| 27 Feb 2023 | CNY | 9 | 9.02 | 8.9 | 8.94 | 8.94 | -0.06 (-0.67%) | 3,849,067 |
| 24 Feb 2023 | CNY | 9.01 | 9.04 | 8.94 | 9 | 9 | -0.02 (-0.22%) | 4,086,975 |
| 23 Feb 2023 | CNY | 9.05 | 9.08 | 8.98 | 9.02 | 9.02 | -0.03 (-0.33%) | 3,431,600 |
| 22 Feb 2023 | CNY | 9.02 | 9.1 | 9 | 9.05 | 9.05 | -0.02 (-0.22%) | 3,062,864 |
| 21 Feb 2023 | CNY | 9 | 9.12 | 8.98 | 9.07 | 9.07 | +0.07 (+0.78%) | 4,856,570 |
| 20 Feb 2023 | CNY | 8.92 | 9.03 | 8.82 | 9 | 9 | +0.12 (+1.35%) | 5,137,814 |
| 17 Feb 2023 | CNY | 8.88 | 9.01 | 8.86 | 8.88 | 8.88 | 0.0 (0.0%) | 4,276,698 |
| 16 Feb 2023 | CNY | 9.05 | 9.1 | 8.83 | 8.88 | 8.88 | -0.17 (-1.88%) | 8,872,270 |
| 15 Feb 2023 | CNY | 9.15 | 9.17 | 9.01 | 9.05 | 9.05 | -0.07 (-0.77%) | 5,281,018 |
| 14 Feb 2023 | CNY | 8.98 | 9.15 | 8.96 | 9.12 | 9.12 | +0.16 (+1.79%) | 8,258,716 |
| 13 Feb 2023 | CNY | 8.95 | 8.98 | 8.89 | 8.96 | 8.96 | +0.03 (+0.34%) | 4,381,560 |
| 10 Feb 2023 | CNY | 8.92 | 9 | 8.88 | 8.93 | 8.93 | 0.0 (0.0%) | 3,963,870 |
| 9 Feb 2023 | CNY | 8.85 | 8.94 | 8.83 | 8.93 | 8.93 | +0.05 (+0.56%) | 3,590,000 |
| 8 Feb 2023 | CNY | 8.92 | 8.94 | 8.85 | 8.88 | 8.88 | 0.0 (0.0%) | 3,560,226 |
| 7 Feb 2023 | CNY | 8.87 | 8.99 | 8.86 | 8.88 | 8.88 | -0.03 (-0.34%) | 3,383,760 |
