| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 7.39 | 7.48 | 7.22 | 7.24 | 7.24 | -0.17 (-2.29%) | 1,879,100 |
| 7 Apr 2023 | CNY | 7.35 | 7.43 | 7.31 | 7.41 | 7.41 | +0.06 (+0.82%) | 1,375,404 |
| 6 Apr 2023 | CNY | 7.49 | 7.49 | 7.27 | 7.35 | 7.35 | -0.08 (-1.08%) | 2,130,800 |
| 4 Apr 2023 | CNY | 7.6 | 7.61 | 7.38 | 7.43 | 7.43 | -0.15 (-1.98%) | 2,111,501 |
| 3 Apr 2023 | CNY | 7.53 | 7.6 | 7.52 | 7.58 | 7.58 | +0.06 (+0.80%) | 1,577,000 |
| 31 Mar 2023 | CNY | 7.51 | 7.55 | 7.47 | 7.52 | 7.52 | +0.01 (+0.13%) | 1,364,400 |
| 30 Mar 2023 | CNY | 7.57 | 7.63 | 7.45 | 7.51 | 7.51 | -0.07 (-0.92%) | 1,341,100 |
| 29 Mar 2023 | CNY | 7.79 | 7.79 | 7.56 | 7.58 | 7.58 | -0.19 (-2.45%) | 1,909,700 |
| 28 Mar 2023 | CNY | 7.72 | 7.89 | 7.71 | 7.77 | 7.77 | +0.02 (+0.26%) | 2,723,000 |
| 27 Mar 2023 | CNY | 7.75 | 7.77 | 7.65 | 7.75 | 7.75 | +0.01 (+0.13%) | 2,142,798 |
| 24 Mar 2023 | CNY | 7.73 | 7.76 | 7.65 | 7.74 | 7.74 | +0.03 (+0.39%) | 1,859,901 |
| 23 Mar 2023 | CNY | 7.71 | 7.76 | 7.64 | 7.71 | 7.71 | -0.07 (-0.90%) | 1,948,400 |
| 22 Mar 2023 | CNY | 7.7 | 7.78 | 7.64 | 7.78 | 7.78 | +0.11 (+1.43%) | 1,921,402 |
| 21 Mar 2023 | CNY | 7.51 | 7.68 | 7.49 | 7.67 | 7.67 | +0.18 (+2.40%) | 1,549,799 |
| 20 Mar 2023 | CNY | 7.63 | 7.67 | 7.47 | 7.49 | 7.49 | -0.14 (-1.83%) | 2,399,098 |
| 17 Mar 2023 | CNY | 7.74 | 7.8 | 7.6 | 7.63 | 7.63 | -0.12 (-1.55%) | 3,754,300 |
| 16 Mar 2023 | CNY | 7.73 | 7.98 | 7.66 | 7.75 | 7.75 | +0.01 (+0.13%) | 4,007,200 |
| 15 Mar 2023 | CNY | 7.64 | 7.75 | 7.61 | 7.74 | 7.74 | +0.15 (+1.98%) | 1,543,501 |
| 14 Mar 2023 | CNY | 7.83 | 7.83 | 7.52 | 7.59 | 7.59 | -0.19 (-2.44%) | 1,942,500 |
| 13 Mar 2023 | CNY | 7.85 | 7.91 | 7.71 | 7.78 | 7.78 | -0.1 (-1.27%) | 1,552,800 |
| 10 Mar 2023 | CNY | 7.93 | 8.02 | 7.86 | 7.88 | 7.88 | -0.05 (-0.63%) | 1,940,500 |
| 9 Mar 2023 | CNY | 7.9 | 7.99 | 7.86 | 7.93 | 7.93 | -0.03 (-0.38%) | 1,519,800 |
| 8 Mar 2023 | CNY | 7.85 | 7.99 | 7.81 | 7.96 | 7.96 | +0.04 (+0.51%) | 2,461,000 |
| 7 Mar 2023 | CNY | 8.01 | 8.25 | 7.92 | 7.92 | 7.92 | -0.08 (-1%) | 3,699,800 |
| 6 Mar 2023 | CNY | 8.04 | 8.05 | 7.97 | 8 | 8 | 0.0 (0.0%) | 1,607,700 |
| 3 Mar 2023 | CNY | 8.08 | 8.11 | 7.97 | 8 | 8 | -0.09 (-1.11%) | 1,595,800 |
| 2 Mar 2023 | CNY | 8.08 | 8.15 | 8.02 | 8.09 | 8.09 | +0.01 (+0.12%) | 1,797,967 |
| 1 Mar 2023 | CNY | 8.03 | 8.1 | 7.95 | 8.08 | 8.08 | +0.08 (+1%) | 2,369,100 |
| 28 Feb 2023 | CNY | 7.91 | 8.05 | 7.9 | 8 | 8 | +0.08 (+1.01%) | 2,161,800 |
| 27 Feb 2023 | CNY | 8.04 | 8.04 | 7.9 | 7.92 | 7.92 | -0.09 (-1.12%) | 1,696,800 |
