| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 8.39 | 8.43 | 8.33 | 8.36 | 8.36 | -0.04 (-0.48%) | 6,003,303 |
| 6 Apr 2023 | CNY | 8.64 | 8.64 | 8.3 | 8.4 | 8.4 | -0.21 (-2.44%) | 9,147,372 |
| 4 Apr 2023 | CNY | 8.8 | 8.84 | 8.54 | 8.61 | 8.61 | -0.18 (-2.05%) | 10,716,752 |
| 3 Apr 2023 | CNY | 8.5 | 8.85 | 8.4 | 8.79 | 8.79 | +0.27 (+3.17%) | 13,987,730 |
| 31 Mar 2023 | CNY | 8.34 | 8.59 | 8.32 | 8.52 | 8.52 | +0.2 (+2.40%) | 9,764,213 |
| 30 Mar 2023 | CNY | 8.35 | 8.36 | 8.2 | 8.32 | 8.32 | -0.02 (-0.24%) | 6,863,530 |
| 29 Mar 2023 | CNY | 8.35 | 8.46 | 8.32 | 8.34 | 8.34 | -0.07 (-0.83%) | 5,142,363 |
| 28 Mar 2023 | CNY | 8.5 | 8.53 | 8.39 | 8.41 | 8.41 | -0.08 (-0.94%) | 7,516,270 |
| 27 Mar 2023 | CNY | 8.6 | 8.65 | 8.45 | 8.49 | 8.49 | -0.1 (-1.16%) | 10,452,100 |
| 24 Mar 2023 | CNY | 8.48 | 8.7 | 8.41 | 8.59 | 8.59 | +0.09 (+1.06%) | 12,988,083 |
| 23 Mar 2023 | CNY | 8.51 | 8.64 | 8.45 | 8.5 | 8.5 | -0.06 (-0.70%) | 9,681,475 |
| 22 Mar 2023 | CNY | 8.47 | 8.73 | 8.46 | 8.56 | 8.56 | +0.06 (+0.71%) | 11,717,753 |
| 21 Mar 2023 | CNY | 8.4 | 8.5 | 8.34 | 8.5 | 8.5 | +0.11 (+1.31%) | 7,313,610 |
| 20 Mar 2023 | CNY | 8.48 | 8.58 | 8.36 | 8.39 | 8.39 | -0.1 (-1.18%) | 13,151,510 |
| 17 Mar 2023 | CNY | 8.72 | 8.79 | 8.45 | 8.49 | 8.49 | -0.14 (-1.62%) | 15,409,179 |
| 16 Mar 2023 | CNY | 8.85 | 8.88 | 8.62 | 8.63 | 8.63 | -0.23 (-2.60%) | 9,208,320 |
| 15 Mar 2023 | CNY | 9 | 9.07 | 8.85 | 8.86 | 8.86 | -0.07 (-0.78%) | 10,402,981 |
| 14 Mar 2023 | CNY | 9.15 | 9.2 | 8.82 | 8.93 | 8.93 | -0.24 (-2.62%) | 14,534,876 |
| 13 Mar 2023 | CNY | 9.24 | 9.35 | 9.1 | 9.17 | 9.17 | -0.13 (-1.40%) | 11,855,400 |
| 10 Mar 2023 | CNY | 9.73 | 9.74 | 9.23 | 9.3 | 9.3 | -0.41 (-4.22%) | 18,394,640 |
| 9 Mar 2023 | CNY | 9.81 | 9.98 | 9.66 | 9.71 | 9.71 | -0.13 (-1.32%) | 18,948,790 |
| 8 Mar 2023 | CNY | 9.4 | 9.91 | 9.4 | 9.84 | 9.84 | +0.44 (+4.68%) | 22,988,185 |
| 7 Mar 2023 | CNY | 9.52 | 9.75 | 9.4 | 9.4 | 9.4 | -0.16 (-1.67%) | 15,857,015 |
| 6 Mar 2023 | CNY | 9.35 | 9.68 | 9.31 | 9.56 | 9.56 | +0.21 (+2.25%) | 16,428,471 |
| 3 Mar 2023 | CNY | 9.47 | 9.53 | 9.29 | 9.35 | 9.35 | -0.13 (-1.37%) | 15,880,220 |
| 2 Mar 2023 | CNY | 9.64 | 9.72 | 9.41 | 9.48 | 9.48 | -0.19 (-1.96%) | 18,669,120 |
| 1 Mar 2023 | CNY | 9.6 | 9.7 | 9.53 | 9.67 | 9.67 | +0.05 (+0.52%) | 18,833,000 |
| 28 Feb 2023 | CNY | 9.7 | 9.72 | 9.51 | 9.62 | 9.62 | -0.1 (-1.03%) | 17,033,402 |
| 27 Feb 2023 | CNY | 10.05 | 10.05 | 9.68 | 9.72 | 9.72 | -0.31 (-3.09%) | 26,771,258 |
| 24 Feb 2023 | CNY | 10.37 | 10.45 | 9.88 | 10.03 | 10.03 | -0.24 (-2.34%) | 32,856,970 |
