| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 7.92 | 7.97 | 7.9 | 7.96 | 7.96 | +0.03 (+0.38%) | 1,765,200 |
| 6 Apr 2023 | CNY | 8.05 | 8.07 | 7.92 | 7.93 | 7.93 | -0.12 (-1.49%) | 3,153,980 |
| 4 Apr 2023 | CNY | 8.23 | 8.23 | 8.02 | 8.05 | 8.05 | -0.18 (-2.19%) | 3,551,728 |
| 3 Apr 2023 | CNY | 8.17 | 8.26 | 8.16 | 8.23 | 8.23 | +0.04 (+0.49%) | 2,200,000 |
| 31 Mar 2023 | CNY | 8.16 | 8.23 | 8.15 | 8.19 | 8.19 | +0.01 (+0.12%) | 1,904,600 |
| 30 Mar 2023 | CNY | 8.13 | 8.2 | 8.1 | 8.18 | 8.18 | -0.02 (-0.24%) | 2,159,800 |
| 29 Mar 2023 | CNY | 8.3 | 8.3 | 8.17 | 8.2 | 8.2 | -0.06 (-0.73%) | 2,036,100 |
| 28 Mar 2023 | CNY | 8.35 | 8.41 | 8.26 | 8.26 | 8.26 | -0.06 (-0.72%) | 2,026,400 |
| 27 Mar 2023 | CNY | 8.37 | 8.4 | 8.3 | 8.32 | 8.32 | -0.04 (-0.48%) | 1,760,900 |
| 24 Mar 2023 | CNY | 8.41 | 8.41 | 8.34 | 8.36 | 8.36 | -0.02 (-0.24%) | 1,349,300 |
| 23 Mar 2023 | CNY | 8.38 | 8.41 | 8.32 | 8.38 | 8.38 | +0.01 (+0.12%) | 1,936,677 |
| 22 Mar 2023 | CNY | 8.36 | 8.4 | 8.31 | 8.37 | 8.37 | +0.07 (+0.84%) | 1,430,100 |
| 21 Mar 2023 | CNY | 8.21 | 8.31 | 8.21 | 8.3 | 8.3 | +0.08 (+0.97%) | 1,421,300 |
| 20 Mar 2023 | CNY | 8.33 | 8.34 | 8.21 | 8.22 | 8.22 | -0.11 (-1.32%) | 1,801,811 |
| 17 Mar 2023 | CNY | 8.29 | 8.37 | 8.25 | 8.33 | 8.33 | +0.08 (+0.97%) | 1,474,878 |
| 16 Mar 2023 | CNY | 8.3 | 8.37 | 8.23 | 8.25 | 8.25 | -0.1 (-1.20%) | 2,023,500 |
| 15 Mar 2023 | CNY | 8.25 | 8.37 | 8.24 | 8.35 | 8.35 | +0.14 (+1.71%) | 2,246,567 |
| 14 Mar 2023 | CNY | 8.3 | 8.31 | 8.12 | 8.21 | 8.21 | -0.09 (-1.08%) | 2,431,343 |
| 13 Mar 2023 | CNY | 8.35 | 8.39 | 8.25 | 8.3 | 8.3 | -0.06 (-0.72%) | 2,305,700 |
| 10 Mar 2023 | CNY | 8.46 | 8.47 | 8.36 | 8.36 | 8.36 | -0.1 (-1.18%) | 2,047,732 |
| 9 Mar 2023 | CNY | 8.52 | 8.55 | 8.45 | 8.46 | 8.46 | -0.06 (-0.70%) | 1,971,723 |
| 8 Mar 2023 | CNY | 8.5 | 8.52 | 8.43 | 8.52 | 8.52 | +0.02 (+0.24%) | 2,522,800 |
| 7 Mar 2023 | CNY | 8.67 | 8.68 | 8.5 | 8.5 | 8.5 | -0.15 (-1.73%) | 3,303,673 |
| 6 Mar 2023 | CNY | 8.71 | 8.73 | 8.62 | 8.65 | 8.65 | -0.06 (-0.69%) | 2,402,500 |
| 3 Mar 2023 | CNY | 8.7 | 8.73 | 8.66 | 8.71 | 8.71 | +0.03 (+0.35%) | 2,624,820 |
| 2 Mar 2023 | CNY | 8.76 | 8.77 | 8.66 | 8.68 | 8.68 | -0.08 (-0.91%) | 2,649,700 |
| 1 Mar 2023 | CNY | 8.75 | 8.76 | 8.69 | 8.76 | 8.76 | +0.01 (+0.11%) | 2,063,329 |
| 28 Feb 2023 | CNY | 8.73 | 8.75 | 8.61 | 8.75 | 8.75 | +0.08 (+0.92%) | 2,463,989 |
| 27 Feb 2023 | CNY | 8.72 | 8.77 | 8.66 | 8.67 | 8.67 | -0.11 (-1.25%) | 2,402,129 |
| 24 Feb 2023 | CNY | 8.82 | 8.82 | 8.67 | 8.78 | 8.78 | -0.02 (-0.23%) | 2,835,001 |
