| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 8.86 | 9.06 | 8.79 | 8.91 | 8.91 | +0.04 (+0.45%) | 6,380,360 |
| 4 Apr 2023 | CNY | 8.85 | 8.93 | 8.75 | 8.87 | 8.87 | +0.02 (+0.23%) | 6,940,951 |
| 3 Apr 2023 | CNY | 9.01 | 9.01 | 8.66 | 8.85 | 8.85 | -0.16 (-1.78%) | 11,113,710 |
| 31 Mar 2023 | CNY | 8.78 | 9.12 | 8.71 | 9.01 | 9.01 | +0.23 (+2.62%) | 10,698,057 |
| 30 Mar 2023 | CNY | 8.78 | 9.12 | 8.71 | 8.78 | 8.78 | 0.0 (0.0%) | 11,803,906 |
| 29 Mar 2023 | CNY | 9.06 | 9.26 | 8.75 | 8.78 | 8.78 | -0.33 (-3.62%) | 18,675,357 |
| 28 Mar 2023 | CNY | 8.56 | 9.3 | 8.48 | 9.11 | 9.11 | +0.53 (+6.18%) | 25,820,000 |
| 27 Mar 2023 | CNY | 8.52 | 8.7 | 8.34 | 8.58 | 8.58 | +0.01 (+0.12%) | 14,096,184 |
| 24 Mar 2023 | CNY | 8.63 | 8.73 | 8.52 | 8.57 | 8.57 | -0.06 (-0.70%) | 8,422,860 |
| 23 Mar 2023 | CNY | 8.72 | 8.83 | 8.61 | 8.63 | 8.63 | -0.16 (-1.82%) | 9,532,470 |
| 22 Mar 2023 | CNY | 8.83 | 8.88 | 8.67 | 8.79 | 8.79 | 0.0 (0.0%) | 9,640,800 |
| 21 Mar 2023 | CNY | 8.79 | 8.89 | 8.65 | 8.79 | 8.79 | +0.03 (+0.34%) | 13,107,487 |
| 20 Mar 2023 | CNY | 9.11 | 9.11 | 8.76 | 8.76 | 8.76 | -0.35 (-3.84%) | 17,166,823 |
| 17 Mar 2023 | CNY | 9.18 | 9.23 | 9.01 | 9.11 | 9.11 | -0.01 (-0.11%) | 11,799,627 |
| 16 Mar 2023 | CNY | 9.31 | 9.36 | 9.08 | 9.12 | 9.12 | -0.24 (-2.56%) | 12,254,291 |
| 15 Mar 2023 | CNY | 9.34 | 9.42 | 9.2 | 9.36 | 9.36 | +0.05 (+0.54%) | 12,436,259 |
| 14 Mar 2023 | CNY | 9.25 | 9.45 | 9.13 | 9.31 | 9.31 | +0.1 (+1.09%) | 14,231,286 |
| 13 Mar 2023 | CNY | 9.2 | 9.27 | 8.98 | 9.21 | 9.21 | +0.01 (+0.11%) | 19,743,864 |
| 10 Mar 2023 | CNY | 9.19 | 9.4 | 9.17 | 9.2 | 9.2 | -0.03 (-0.33%) | 14,110,039 |
| 9 Mar 2023 | CNY | 9.37 | 9.49 | 9.16 | 9.23 | 9.23 | -0.1 (-1.07%) | 12,180,816 |
| 8 Mar 2023 | CNY | 9.16 | 9.38 | 9.09 | 9.33 | 9.33 | +0.11 (+1.19%) | 14,708,538 |
| 7 Mar 2023 | CNY | 9.18 | 9.51 | 9.06 | 9.22 | 9.22 | +0.1 (+1.10%) | 22,591,253 |
| 6 Mar 2023 | CNY | 9.11 | 9.2 | 8.96 | 9.12 | 9.12 | -0.04 (-0.44%) | 14,508,789 |
| 3 Mar 2023 | CNY | 9.13 | 9.32 | 9.05 | 9.16 | 9.16 | +0.06 (+0.66%) | 16,979,465 |
| 2 Mar 2023 | CNY | 9.16 | 9.21 | 9 | 9.1 | 9.1 | -0.16 (-1.73%) | 16,070,264 |
| 1 Mar 2023 | CNY | 9.27 | 9.36 | 9.07 | 9.26 | 9.26 | +0.03 (+0.33%) | 28,002,363 |
| 28 Feb 2023 | CNY | 8.63 | 9.33 | 8.54 | 9.23 | 9.23 | +0.73 (+8.59%) | 32,446,590 |
| 27 Feb 2023 | CNY | 8.7 | 8.7 | 8.34 | 8.5 | 8.5 | -0.13 (-1.51%) | 21,677,897 |
| 24 Feb 2023 | CNY | 8.21 | 8.73 | 8.11 | 8.63 | 8.63 | +0.44 (+5.37%) | 25,967,544 |
| 23 Feb 2023 | CNY | 8.1 | 8.32 | 8.1 | 8.19 | 8.19 | +0.03 (+0.37%) | 15,987,118 |
