| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 8.26 | 8.4 | 8 | 8.15 | 8.15 | -0.14 (-1.69%) | 79,018,610 |
| 28 Mar 2023 | CNY | 8.56 | 8.58 | 8.2 | 8.29 | 8.29 | -0.43 (-4.93%) | 101,021,458 |
| 27 Mar 2023 | CNY | 8.33 | 8.98 | 8.17 | 8.72 | 8.72 | +0.55 (+6.73%) | 151,568,142 |
| 24 Mar 2023 | CNY | 7.82 | 8.22 | 7.77 | 8.17 | 8.17 | +0.29 (+3.68%) | 95,297,720 |
| 23 Mar 2023 | CNY | 7.84 | 7.91 | 7.7 | 7.88 | 7.88 | -0.07 (-0.88%) | 67,899,413 |
| 22 Mar 2023 | CNY | 7.62 | 8.02 | 7.53 | 7.95 | 7.95 | +0.35 (+4.61%) | 92,130,918 |
| 21 Mar 2023 | CNY | 7.62 | 7.69 | 7.35 | 7.6 | 7.6 | +0.03 (+0.40%) | 69,422,459 |
| 20 Mar 2023 | CNY | 7.99 | 8.23 | 7.5 | 7.57 | 7.57 | +0.09 (+1.20%) | 124,703,340 |
| 17 Mar 2023 | CNY | 7.23 | 7.58 | 7.2 | 7.48 | 7.48 | +0.39 (+5.50%) | 65,284,526 |
| 16 Mar 2023 | CNY | 7.11 | 7.2 | 7 | 7.09 | 7.09 | -0.1 (-1.39%) | 21,544,581 |
| 15 Mar 2023 | CNY | 7.33 | 7.38 | 7.17 | 7.19 | 7.19 | -0.08 (-1.10%) | 20,740,200 |
| 14 Mar 2023 | CNY | 7.28 | 7.33 | 7.14 | 7.27 | 7.27 | -0.07 (-0.95%) | 25,896,354 |
| 13 Mar 2023 | CNY | 7.17 | 7.35 | 7.06 | 7.34 | 7.34 | +0.15 (+2.09%) | 29,762,013 |
| 10 Mar 2023 | CNY | 7.1 | 7.3 | 7.07 | 7.19 | 7.19 | +0.03 (+0.42%) | 30,169,234 |
| 9 Mar 2023 | CNY | 7.19 | 7.21 | 7.02 | 7.16 | 7.16 | -0.01 (-0.14%) | 18,545,501 |
| 8 Mar 2023 | CNY | 7.01 | 7.18 | 7 | 7.17 | 7.17 | +0.19 (+2.72%) | 24,500,586 |
| 7 Mar 2023 | CNY | 7.17 | 7.25 | 6.97 | 6.98 | 6.98 | -0.19 (-2.65%) | 25,613,346 |
| 6 Mar 2023 | CNY | 7.28 | 7.29 | 7.14 | 7.17 | 7.17 | -0.14 (-1.92%) | 26,463,414 |
| 3 Mar 2023 | CNY | 7.3 | 7.36 | 7.16 | 7.31 | 7.31 | -0.08 (-1.08%) | 26,669,762 |
| 2 Mar 2023 | CNY | 7.38 | 7.42 | 7.29 | 7.39 | 7.39 | 0.0 (0.0%) | 33,325,633 |
| 1 Mar 2023 | CNY | 7.2 | 7.43 | 7.15 | 7.39 | 7.39 | +0.17 (+2.35%) | 49,619,878 |
| 28 Feb 2023 | CNY | 7.15 | 7.29 | 7.1 | 7.22 | 7.22 | +0.21 (+3.00%) | 36,876,787 |
| 27 Feb 2023 | CNY | 7.12 | 7.27 | 7 | 7.01 | 7.01 | -0.2 (-2.77%) | 30,973,809 |
| 24 Feb 2023 | CNY | 7.07 | 7.26 | 7.06 | 7.21 | 7.21 | +0.14 (+1.98%) | 29,008,730 |
| 23 Feb 2023 | CNY | 7.23 | 7.23 | 7.03 | 7.07 | 7.07 | -0.15 (-2.08%) | 24,562,056 |
| 22 Feb 2023 | CNY | 7.07 | 7.3 | 6.99 | 7.22 | 7.22 | +0.05 (+0.70%) | 31,883,479 |
| 21 Feb 2023 | CNY | 7.11 | 7.3 | 7.09 | 7.17 | 7.17 | +0.05 (+0.70%) | 36,531,033 |
| 20 Feb 2023 | CNY | 7.09 | 7.13 | 6.99 | 7.12 | 7.12 | +0.15 (+2.15%) | 30,790,520 |
| 17 Feb 2023 | CNY | 7.12 | 7.25 | 6.9 | 6.97 | 6.97 | -0.15 (-2.11%) | 55,456,384 |
| 16 Feb 2023 | CNY | 7.4 | 7.47 | 7.08 | 7.12 | 7.12 | -0.51 (-6.68%) | 87,522,894 |
