| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 7.44 | 7.66 | 7.38 | 7.56 | 7.56 | +0.13 (+1.75%) | 28,077,222 |
| 28 Mar 2023 | CNY | 7.57 | 7.59 | 7.4 | 7.43 | 7.43 | -0.16 (-2.11%) | 25,340,353 |
| 27 Mar 2023 | CNY | 7.57 | 7.69 | 7.5 | 7.59 | 7.59 | -0.01 (-0.13%) | 28,150,749 |
| 24 Mar 2023 | CNY | 7.63 | 7.64 | 7.47 | 7.6 | 7.6 | -0.06 (-0.78%) | 30,542,121 |
| 23 Mar 2023 | CNY | 7.58 | 7.66 | 7.53 | 7.66 | 7.66 | +0.06 (+0.79%) | 34,024,590 |
| 22 Mar 2023 | CNY | 7.57 | 7.63 | 7.47 | 7.6 | 7.6 | +0.05 (+0.66%) | 29,197,984 |
| 21 Mar 2023 | CNY | 7.5 | 7.65 | 7.46 | 7.55 | 7.55 | +0.07 (+0.94%) | 34,692,082 |
| 20 Mar 2023 | CNY | 7.51 | 7.64 | 7.46 | 7.48 | 7.48 | -0.04 (-0.53%) | 42,317,077 |
| 17 Mar 2023 | CNY | 7.37 | 7.56 | 7.31 | 7.52 | 7.52 | +0.22 (+3.01%) | 49,591,127 |
| 16 Mar 2023 | CNY | 7.27 | 7.43 | 7.24 | 7.3 | 7.3 | -0.08 (-1.08%) | 28,989,239 |
| 15 Mar 2023 | CNY | 7.32 | 7.44 | 7.27 | 7.38 | 7.38 | +0.07 (+0.96%) | 36,944,733 |
| 14 Mar 2023 | CNY | 7.19 | 7.34 | 7.06 | 7.31 | 7.31 | +0.11 (+1.53%) | 28,112,576 |
| 13 Mar 2023 | CNY | 7.19 | 7.25 | 7.08 | 7.2 | 7.2 | -0.03 (-0.41%) | 14,490,559 |
| 10 Mar 2023 | CNY | 7.23 | 7.33 | 7.19 | 7.23 | 7.23 | -0.03 (-0.41%) | 20,390,167 |
| 9 Mar 2023 | CNY | 7.28 | 7.31 | 7.22 | 7.26 | 7.26 | +0.01 (+0.14%) | 20,524,779 |
| 8 Mar 2023 | CNY | 7 | 7.32 | 6.99 | 7.25 | 7.25 | +0.23 (+3.28%) | 23,975,211 |
| 7 Mar 2023 | CNY | 7.22 | 7.25 | 7.02 | 7.02 | 7.02 | -0.23 (-3.17%) | 17,397,930 |
| 6 Mar 2023 | CNY | 7.22 | 7.26 | 7.14 | 7.25 | 7.25 | +0.04 (+0.55%) | 16,490,624 |
| 3 Mar 2023 | CNY | 7.19 | 7.25 | 7.13 | 7.21 | 7.21 | +0.11 (+1.55%) | 21,820,068 |
| 2 Mar 2023 | CNY | 7.17 | 7.19 | 7.1 | 7.1 | 7.1 | -0.06 (-0.84%) | 9,989,494 |
| 1 Mar 2023 | CNY | 7.05 | 7.16 | 7.02 | 7.16 | 7.16 | +0.1 (+1.42%) | 12,366,241 |
| 28 Feb 2023 | CNY | 7.03 | 7.1 | 6.97 | 7.06 | 7.06 | +0.06 (+0.86%) | 8,438,699 |
| 27 Feb 2023 | CNY | 7.11 | 7.11 | 6.97 | 7 | 7 | -0.13 (-1.82%) | 12,127,995 |
| 24 Feb 2023 | CNY | 7.13 | 7.19 | 7.08 | 7.13 | 7.13 | +0.02 (+0.28%) | 8,661,870 |
| 23 Feb 2023 | CNY | 7.16 | 7.18 | 7.07 | 7.11 | 7.11 | -0.05 (-0.70%) | 8,695,770 |
| 22 Feb 2023 | CNY | 7.13 | 7.2 | 7.08 | 7.16 | 7.16 | 0.0 (0.0%) | 9,101,108 |
| 21 Feb 2023 | CNY | 7.13 | 7.22 | 7.08 | 7.16 | 7.16 | +0.02 (+0.28%) | 11,765,717 |
| 20 Feb 2023 | CNY | 7.05 | 7.16 | 7 | 7.14 | 7.14 | +0.07 (+0.99%) | 12,860,763 |
| 17 Feb 2023 | CNY | 7.18 | 7.24 | 7.05 | 7.07 | 7.07 | -0.12 (-1.67%) | 16,811,940 |
| 16 Feb 2023 | CNY | 7.45 | 7.46 | 7.12 | 7.19 | 7.19 | -0.26 (-3.49%) | 26,984,033 |
