| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 7.05 | 7.05 | 6.87 | 6.88 | 6.88 | -0.17 (-2.41%) | 6,001,535 |
| 4 Apr 2023 | CNY | 7.18 | 7.2 | 7.05 | 7.05 | 7.05 | -0.16 (-2.22%) | 4,426,600 |
| 3 Apr 2023 | CNY | 7.08 | 7.22 | 7.08 | 7.21 | 7.21 | +0.13 (+1.84%) | 4,725,369 |
| 31 Mar 2023 | CNY | 7.08 | 7.13 | 7.06 | 7.08 | 7.08 | 0.0 (0.0%) | 3,028,506 |
| 30 Mar 2023 | CNY | 7.07 | 7.1 | 7 | 7.08 | 7.08 | 0.0 (0.0%) | 3,468,729 |
| 29 Mar 2023 | CNY | 7.11 | 7.12 | 7.05 | 7.08 | 7.08 | 0.0 (0.0%) | 2,753,194 |
| 28 Mar 2023 | CNY | 7.1 | 7.15 | 7.08 | 7.08 | 7.08 | -0.02 (-0.28%) | 2,588,245 |
| 27 Mar 2023 | CNY | 7.26 | 7.27 | 7.07 | 7.1 | 7.1 | -0.16 (-2.20%) | 6,328,470 |
| 24 Mar 2023 | CNY | 7.24 | 7.28 | 7.22 | 7.26 | 7.26 | +0.01 (+0.14%) | 3,245,200 |
| 23 Mar 2023 | CNY | 7.28 | 7.28 | 7.2 | 7.25 | 7.25 | -0.02 (-0.28%) | 2,783,675 |
| 22 Mar 2023 | CNY | 7.25 | 7.3 | 7.2 | 7.27 | 7.27 | +0.02 (+0.28%) | 4,093,532 |
| 21 Mar 2023 | CNY | 7.21 | 7.25 | 7.17 | 7.25 | 7.25 | +0.07 (+0.97%) | 2,819,778 |
| 20 Mar 2023 | CNY | 7.29 | 7.29 | 7.16 | 7.18 | 7.18 | -0.06 (-0.83%) | 3,813,056 |
| 17 Mar 2023 | CNY | 7.25 | 7.33 | 7.22 | 7.24 | 7.24 | +0.01 (+0.14%) | 3,438,812 |
| 16 Mar 2023 | CNY | 7.31 | 7.36 | 7.19 | 7.23 | 7.23 | -0.11 (-1.50%) | 3,965,800 |
| 15 Mar 2023 | CNY | 7.25 | 7.35 | 7.23 | 7.34 | 7.34 | +0.13 (+1.80%) | 4,090,717 |
| 14 Mar 2023 | CNY | 7.27 | 7.33 | 7.14 | 7.21 | 7.21 | -0.05 (-0.69%) | 4,652,965 |
| 13 Mar 2023 | CNY | 7.36 | 7.4 | 7.13 | 7.26 | 7.26 | -0.1 (-1.36%) | 7,063,154 |
| 10 Mar 2023 | CNY | 7.47 | 7.48 | 7.36 | 7.36 | 7.36 | -0.14 (-1.87%) | 4,645,184 |
| 9 Mar 2023 | CNY | 7.66 | 7.67 | 7.49 | 7.5 | 7.5 | -0.16 (-2.09%) | 6,383,190 |
| 8 Mar 2023 | CNY | 7.67 | 7.71 | 7.6 | 7.66 | 7.66 | -0.03 (-0.39%) | 4,295,100 |
| 7 Mar 2023 | CNY | 7.91 | 7.91 | 7.68 | 7.69 | 7.69 | -0.21 (-2.66%) | 8,281,672 |
| 6 Mar 2023 | CNY | 7.89 | 7.93 | 7.86 | 7.9 | 7.9 | +0.03 (+0.38%) | 5,556,701 |
| 3 Mar 2023 | CNY | 7.85 | 7.89 | 7.8 | 7.87 | 7.87 | +0.06 (+0.77%) | 6,690,200 |
| 2 Mar 2023 | CNY | 7.86 | 7.89 | 7.8 | 7.81 | 7.81 | -0.04 (-0.51%) | 4,036,000 |
| 1 Mar 2023 | CNY | 7.78 | 7.85 | 7.76 | 7.85 | 7.85 | +0.07 (+0.90%) | 4,838,187 |
| 28 Feb 2023 | CNY | 7.71 | 7.78 | 7.7 | 7.78 | 7.78 | +0.08 (+1.04%) | 3,558,191 |
| 27 Feb 2023 | CNY | 7.73 | 7.81 | 7.7 | 7.7 | 7.7 | -0.05 (-0.65%) | 3,227,101 |
| 24 Feb 2023 | CNY | 7.78 | 7.82 | 7.65 | 7.75 | 7.75 | -0.02 (-0.26%) | 6,849,557 |
| 23 Feb 2023 | CNY | 7.76 | 7.82 | 7.75 | 7.77 | 7.77 | -0.03 (-0.38%) | 4,127,577 |
