| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 9.26 | 9.34 | 9.2 | 9.24 | 9.24 | -0.04 (-0.43%) | 5,112,540 |
| 13 Apr 2023 | CNY | 9.25 | 9.34 | 9.2 | 9.28 | 9.28 | -0.01 (-0.11%) | 5,331,960 |
| 12 Apr 2023 | CNY | 9.23 | 9.45 | 9.21 | 9.29 | 9.29 | +0.06 (+0.65%) | 8,012,870 |
| 11 Apr 2023 | CNY | 9.28 | 9.33 | 9.16 | 9.23 | 9.23 | -0.04 (-0.43%) | 6,521,190 |
| 10 Apr 2023 | CNY | 9.2 | 9.45 | 9.19 | 9.27 | 9.27 | +0.03 (+0.32%) | 7,649,760 |
| 7 Apr 2023 | CNY | 9.28 | 9.41 | 9.2 | 9.24 | 9.24 | -0.05 (-0.54%) | 8,968,790 |
| 6 Apr 2023 | CNY | 9.1 | 9.48 | 9.07 | 9.29 | 9.29 | +0.19 (+2.09%) | 15,188,340 |
| 4 Apr 2023 | CNY | 8.95 | 9.15 | 8.88 | 9.1 | 9.1 | +0.15 (+1.68%) | 11,456,770 |
| 3 Apr 2023 | CNY | 8.82 | 9.18 | 8.8 | 8.95 | 8.95 | +0.13 (+1.47%) | 10,412,210 |
| 31 Mar 2023 | CNY | 8.9 | 8.91 | 8.79 | 8.82 | 8.82 | -0.06 (-0.68%) | 5,070,230 |
| 30 Mar 2023 | CNY | 8.91 | 8.91 | 8.79 | 8.88 | 8.88 | +0.01 (+0.11%) | 3,457,830 |
| 29 Mar 2023 | CNY | 9 | 9.03 | 8.83 | 8.87 | 8.87 | -0.14 (-1.55%) | 4,094,810 |
| 28 Mar 2023 | CNY | 8.98 | 9.03 | 8.93 | 9.01 | 9.01 | +0.03 (+0.33%) | 4,434,600 |
| 27 Mar 2023 | CNY | 8.92 | 9 | 8.82 | 8.98 | 8.98 | +0.09 (+1.01%) | 4,252,260 |
| 24 Mar 2023 | CNY | 8.9 | 8.93 | 8.82 | 8.89 | 8.89 | +0.05 (+0.57%) | 3,998,250 |
| 23 Mar 2023 | CNY | 8.8 | 8.87 | 8.77 | 8.84 | 8.84 | +0.04 (+0.45%) | 3,375,280 |
| 22 Mar 2023 | CNY | 8.8 | 8.94 | 8.77 | 8.8 | 8.8 | 0.0 (0.0%) | 3,152,920 |
| 21 Mar 2023 | CNY | 8.76 | 8.84 | 8.67 | 8.8 | 8.8 | +0.09 (+1.03%) | 4,316,720 |
| 20 Mar 2023 | CNY | 8.87 | 8.87 | 8.68 | 8.71 | 8.71 | -0.1 (-1.14%) | 4,870,470 |
| 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%) | 7,829,320 |
| 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%) | 4,080,890 |
| 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%) | 3,714,310 |
| 8 Mar 2023 | CNY | 8.92 | 8.97 | 8.87 | 8.93 | 8.93 | +0.01 (+0.11%) | 4,720,530 |
| 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%) | 4,387,670 |
