| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 8.3 | 8.38 | 8.27 | 8.31 | 8.31 | 0.0 (0.0%) | 6,304,950 |
| 3 Apr 2023 | CNY | 8.22 | 8.34 | 8.21 | 8.31 | 8.31 | +0.09 (+1.09%) | 4,560,000 |
| 31 Mar 2023 | CNY | 8.18 | 8.29 | 8.18 | 8.22 | 8.22 | +0.03 (+0.37%) | 5,062,700 |
| 30 Mar 2023 | CNY | 8.18 | 8.23 | 8.09 | 8.19 | 8.19 | -0.02 (-0.24%) | 5,316,458 |
| 29 Mar 2023 | CNY | 8.4 | 8.43 | 8.2 | 8.21 | 8.21 | -0.22 (-2.61%) | 7,339,700 |
| 28 Mar 2023 | CNY | 8.33 | 8.5 | 8.29 | 8.43 | 8.43 | +0.1 (+1.20%) | 8,304,641 |
| 27 Mar 2023 | CNY | 8.29 | 8.33 | 8.26 | 8.33 | 8.33 | +0.06 (+0.73%) | 4,521,900 |
| 24 Mar 2023 | CNY | 8.34 | 8.36 | 8.26 | 8.27 | 8.27 | -0.07 (-0.84%) | 5,447,259 |
| 23 Mar 2023 | CNY | 8.32 | 8.35 | 8.3 | 8.34 | 8.34 | -0.03 (-0.36%) | 3,727,518 |
| 22 Mar 2023 | CNY | 8.35 | 8.4 | 8.31 | 8.37 | 8.37 | +0.01 (+0.12%) | 4,208,503 |
| 21 Mar 2023 | CNY | 8.31 | 8.37 | 8.29 | 8.36 | 8.36 | +0.05 (+0.60%) | 4,729,152 |
| 20 Mar 2023 | CNY | 8.51 | 8.52 | 8.31 | 8.31 | 8.31 | -0.21 (-2.46%) | 7,983,800 |
| 17 Mar 2023 | CNY | 8.46 | 8.6 | 8.43 | 8.52 | 8.52 | +0.06 (+0.71%) | 7,894,761 |
| 16 Mar 2023 | CNY | 8.49 | 8.64 | 8.43 | 8.46 | 8.46 | -0.03 (-0.35%) | 10,830,033 |
| 15 Mar 2023 | CNY | 8.4 | 8.5 | 8.39 | 8.49 | 8.49 | +0.09 (+1.07%) | 6,683,958 |
| 14 Mar 2023 | CNY | 8.42 | 8.65 | 8.29 | 8.4 | 8.4 | -0.04 (-0.47%) | 10,731,800 |
| 13 Mar 2023 | CNY | 8.4 | 8.5 | 8.33 | 8.44 | 8.44 | +0.03 (+0.36%) | 4,951,473 |
| 10 Mar 2023 | CNY | 8.45 | 8.49 | 8.38 | 8.41 | 8.41 | -0.09 (-1.06%) | 5,822,583 |
| 9 Mar 2023 | CNY | 8.56 | 8.6 | 8.42 | 8.5 | 8.5 | -0.09 (-1.05%) | 7,632,901 |
| 8 Mar 2023 | CNY | 8.64 | 8.66 | 8.54 | 8.59 | 8.59 | -0.03 (-0.35%) | 6,663,878 |
| 7 Mar 2023 | CNY | 8.95 | 8.97 | 8.6 | 8.62 | 8.62 | -0.3 (-3.36%) | 12,171,013 |
| 6 Mar 2023 | CNY | 8.8 | 8.93 | 8.77 | 8.92 | 8.92 | +0.11 (+1.25%) | 12,604,241 |
| 3 Mar 2023 | CNY | 8.78 | 8.81 | 8.71 | 8.81 | 8.81 | +0.05 (+0.57%) | 6,860,100 |
| 2 Mar 2023 | CNY | 8.85 | 8.87 | 8.75 | 8.76 | 8.76 | -0.09 (-1.02%) | 8,047,604 |
| 1 Mar 2023 | CNY | 8.82 | 8.86 | 8.79 | 8.85 | 8.85 | -0.01 (-0.11%) | 6,669,233 |
| 28 Feb 2023 | CNY | 8.86 | 8.9 | 8.73 | 8.86 | 8.86 | -0.04 (-0.45%) | 8,451,245 |
| 27 Feb 2023 | CNY | 8.82 | 8.94 | 8.75 | 8.9 | 8.9 | +0.07 (+0.79%) | 11,020,259 |
| 24 Feb 2023 | CNY | 8.88 | 8.91 | 8.73 | 8.83 | 8.83 | -0.05 (-0.56%) | 7,652,748 |
| 23 Feb 2023 | CNY | 8.78 | 8.95 | 8.75 | 8.88 | 8.88 | +0.12 (+1.37%) | 14,561,138 |
| 22 Feb 2023 | CNY | 8.76 | 8.81 | 8.73 | 8.76 | 8.76 | -0.01 (-0.11%) | 6,329,162 |
