| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 8.19 | 8.34 | 8.13 | 8.2 | 8.2 | +0.16 (+1.99%) | 54,924,225 |
| 4 Apr 2023 | CNY | 8.01 | 8.11 | 7.98 | 8.04 | 8.04 | -0.02 (-0.25%) | 28,191,237 |
| 3 Apr 2023 | CNY | 8.18 | 8.24 | 8.02 | 8.06 | 8.06 | -0.02 (-0.25%) | 42,198,380 |
| 31 Mar 2023 | CNY | 8 | 8.15 | 7.94 | 8.08 | 8.08 | +0.28 (+3.59%) | 74,699,078 |
| 30 Mar 2023 | CNY | 7.82 | 7.82 | 7.67 | 7.8 | 7.8 | +0.02 (+0.26%) | 21,883,621 |
| 29 Mar 2023 | CNY | 7.68 | 7.9 | 7.59 | 7.78 | 7.78 | +0.2 (+2.64%) | 36,790,813 |
| 28 Mar 2023 | CNY | 7.62 | 7.67 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 12,831,612 |
| 27 Mar 2023 | CNY | 7.61 | 7.62 | 7.45 | 7.58 | 7.58 | +0.01 (+0.13%) | 18,938,316 |
| 24 Mar 2023 | CNY | 7.74 | 7.75 | 7.53 | 7.57 | 7.57 | -0.2 (-2.57%) | 29,455,012 |
| 23 Mar 2023 | CNY | 7.72 | 7.78 | 7.68 | 7.77 | 7.77 | +0.05 (+0.65%) | 21,249,438 |
| 22 Mar 2023 | CNY | 7.69 | 7.72 | 7.65 | 7.72 | 7.72 | +0.06 (+0.78%) | 13,003,783 |
| 21 Mar 2023 | CNY | 7.66 | 7.68 | 7.6 | 7.66 | 7.66 | +0.03 (+0.39%) | 13,091,208 |
| 20 Mar 2023 | CNY | 7.78 | 7.8 | 7.62 | 7.63 | 7.63 | -0.12 (-1.55%) | 21,982,069 |
| 17 Mar 2023 | CNY | 7.72 | 7.83 | 7.7 | 7.75 | 7.75 | +0.09 (+1.17%) | 18,830,015 |
| 16 Mar 2023 | CNY | 7.7 | 7.76 | 7.61 | 7.66 | 7.66 | -0.19 (-2.42%) | 26,435,254 |
| 15 Mar 2023 | CNY | 7.7 | 7.88 | 7.69 | 7.85 | 7.85 | +0.11 (+1.42%) | 30,577,525 |
| 14 Mar 2023 | CNY | 7.85 | 7.91 | 7.7 | 7.74 | 7.74 | -0.13 (-1.65%) | 29,923,605 |
| 13 Mar 2023 | CNY | 7.86 | 7.88 | 7.72 | 7.87 | 7.87 | 0.0 (0.0%) | 32,366,731 |
| 10 Mar 2023 | CNY | 7.99 | 8.08 | 7.85 | 7.87 | 7.87 | +0.04 (+0.51%) | 54,522,697 |
| 9 Mar 2023 | CNY | 7.9 | 7.99 | 7.78 | 7.83 | 7.83 | -0.07 (-0.89%) | 33,484,469 |
| 8 Mar 2023 | CNY | 7.88 | 7.99 | 7.77 | 7.9 | 7.9 | +0.15 (+1.94%) | 46,368,902 |
| 7 Mar 2023 | CNY | 7.98 | 8.17 | 7.75 | 7.75 | 7.75 | -0.11 (-1.40%) | 82,758,377 |
| 6 Mar 2023 | CNY | 7.77 | 8.02 | 7.75 | 7.86 | 7.86 | +0.29 (+3.83%) | 89,909,642 |
| 3 Mar 2023 | CNY | 7.44 | 7.6 | 7.42 | 7.57 | 7.57 | +0.14 (+1.88%) | 30,276,740 |
| 2 Mar 2023 | CNY | 7.42 | 7.46 | 7.4 | 7.43 | 7.43 | +0.02 (+0.27%) | 15,720,675 |
| 1 Mar 2023 | CNY | 7.36 | 7.43 | 7.35 | 7.41 | 7.41 | +0.02 (+0.27%) | 17,459,787 |
| 28 Feb 2023 | CNY | 7.36 | 7.39 | 7.33 | 7.39 | 7.39 | +0.06 (+0.82%) | 9,238,800 |
| 27 Feb 2023 | CNY | 7.36 | 7.4 | 7.31 | 7.33 | 7.33 | -0.06 (-0.81%) | 10,886,396 |
| 24 Feb 2023 | CNY | 7.4 | 7.41 | 7.33 | 7.39 | 7.39 | +0.01 (+0.14%) | 10,856,100 |
| 23 Feb 2023 | CNY | 7.4 | 7.44 | 7.34 | 7.38 | 7.38 | 0.0 (0.0%) | 21,438,633 |
