| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 8.15 | 8.16 | 8.08 | 8.12 | 8.12 | -0.03 (-0.37%) | 4,855,490 |
| 27 Mar 2023 | CNY | 8.12 | 8.19 | 8.05 | 8.15 | 8.15 | +0.03 (+0.37%) | 7,004,912 |
| 24 Mar 2023 | CNY | 8.21 | 8.23 | 8.11 | 8.12 | 8.12 | -0.09 (-1.10%) | 5,531,815 |
| 23 Mar 2023 | CNY | 8.16 | 8.23 | 8.14 | 8.21 | 8.21 | +0.04 (+0.49%) | 7,185,688 |
| 22 Mar 2023 | CNY | 8.22 | 8.24 | 8.15 | 8.17 | 8.17 | -0.02 (-0.24%) | 6,048,934 |
| 21 Mar 2023 | CNY | 8.08 | 8.2 | 8.08 | 8.19 | 8.19 | +0.08 (+0.99%) | 6,421,266 |
| 20 Mar 2023 | CNY | 8.1 | 8.15 | 8.01 | 8.11 | 8.11 | +0.05 (+0.62%) | 7,303,907 |
| 17 Mar 2023 | CNY | 8.1 | 8.12 | 8.02 | 8.06 | 8.06 | +0.03 (+0.37%) | 5,638,436 |
| 16 Mar 2023 | CNY | 8.16 | 8.19 | 8.02 | 8.03 | 8.03 | -0.17 (-2.07%) | 7,205,670 |
| 15 Mar 2023 | CNY | 8.14 | 8.22 | 8.14 | 8.2 | 8.2 | +0.08 (+0.99%) | 6,166,352 |
| 14 Mar 2023 | CNY | 8.27 | 8.29 | 8.04 | 8.12 | 8.12 | -0.12 (-1.46%) | 10,512,842 |
| 13 Mar 2023 | CNY | 8.32 | 8.35 | 8.21 | 8.24 | 8.24 | -0.05 (-0.60%) | 6,666,413 |
| 10 Mar 2023 | CNY | 8.35 | 8.4 | 8.26 | 8.29 | 8.29 | -0.09 (-1.07%) | 10,687,975 |
| 9 Mar 2023 | CNY | 8.47 | 8.47 | 8.37 | 8.38 | 8.38 | -0.07 (-0.83%) | 6,899,900 |
| 8 Mar 2023 | CNY | 8.37 | 8.46 | 8.36 | 8.45 | 8.45 | +0.06 (+0.72%) | 6,858,308 |
| 7 Mar 2023 | CNY | 8.61 | 8.61 | 8.38 | 8.39 | 8.39 | -0.22 (-2.56%) | 15,512,833 |
| 6 Mar 2023 | CNY | 8.62 | 8.74 | 8.56 | 8.61 | 8.61 | +0.04 (+0.47%) | 11,738,837 |
| 3 Mar 2023 | CNY | 8.6 | 8.64 | 8.52 | 8.57 | 8.57 | -0.04 (-0.46%) | 8,785,917 |
| 2 Mar 2023 | CNY | 8.59 | 8.7 | 8.55 | 8.61 | 8.61 | +0.02 (+0.23%) | 13,958,685 |
| 1 Mar 2023 | CNY | 8.59 | 8.6 | 8.51 | 8.59 | 8.59 | -0.01 (-0.12%) | 8,350,785 |
| 28 Feb 2023 | CNY | 8.57 | 8.64 | 8.48 | 8.6 | 8.6 | +0.01 (+0.12%) | 8,254,620 |
| 27 Feb 2023 | CNY | 8.49 | 8.64 | 8.44 | 8.59 | 8.59 | +0.07 (+0.82%) | 11,540,461 |
| 24 Feb 2023 | CNY | 8.61 | 8.61 | 8.46 | 8.52 | 8.52 | -0.11 (-1.27%) | 7,789,397 |
| 23 Feb 2023 | CNY | 8.6 | 8.67 | 8.53 | 8.63 | 8.63 | +0.03 (+0.35%) | 8,450,506 |
| 22 Feb 2023 | CNY | 8.62 | 8.64 | 8.55 | 8.6 | 8.6 | -0.05 (-0.58%) | 9,131,725 |
| 21 Feb 2023 | CNY | 8.48 | 8.7 | 8.47 | 8.65 | 8.65 | +0.16 (+1.88%) | 15,081,019 |
| 20 Feb 2023 | CNY | 8.35 | 8.5 | 8.28 | 8.49 | 8.49 | +0.12 (+1.43%) | 9,286,963 |
| 17 Feb 2023 | CNY | 8.38 | 8.48 | 8.33 | 8.37 | 8.37 | +0.01 (+0.12%) | 9,772,694 |
| 16 Feb 2023 | CNY | 8.59 | 8.6 | 8.28 | 8.36 | 8.36 | -0.22 (-2.56%) | 14,022,070 |
| 15 Feb 2023 | CNY | 8.7 | 8.7 | 8.55 | 8.58 | 8.58 | -0.12 (-1.38%) | 11,592,267 |
