| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 7.24 | 7.37 | 7.12 | 7.28 | 7.28 | +0.07 (+0.97%) | 14,707,359 |
| 4 Apr 2023 | CNY | 7.2 | 7.27 | 7.12 | 7.21 | 7.21 | 0.0 (0.0%) | 17,223,132 |
| 3 Apr 2023 | CNY | 7.08 | 7.3 | 7 | 7.21 | 7.21 | +0.11 (+1.55%) | 22,825,450 |
| 31 Mar 2023 | CNY | 6.81 | 7.13 | 6.81 | 7.1 | 7.1 | +0.31 (+4.57%) | 26,399,979 |
| 30 Mar 2023 | CNY | 6.88 | 6.91 | 6.72 | 6.79 | 6.79 | -0.1 (-1.45%) | 16,904,755 |
| 29 Mar 2023 | CNY | 6.93 | 7.02 | 6.88 | 6.89 | 6.89 | -0.09 (-1.29%) | 9,898,944 |
| 28 Mar 2023 | CNY | 7.02 | 7.05 | 6.88 | 6.98 | 6.98 | -0.03 (-0.43%) | 13,353,674 |
| 27 Mar 2023 | CNY | 7.1 | 7.1 | 6.93 | 7.01 | 7.01 | -0.05 (-0.71%) | 19,300,820 |
| 24 Mar 2023 | CNY | 7.18 | 7.18 | 7.04 | 7.06 | 7.06 | -0.1 (-1.40%) | 11,428,025 |
| 23 Mar 2023 | CNY | 7.05 | 7.19 | 7.03 | 7.16 | 7.16 | +0.06 (+0.85%) | 10,859,130 |
| 22 Mar 2023 | CNY | 7.2 | 7.22 | 7.07 | 7.1 | 7.1 | -0.04 (-0.56%) | 10,661,372 |
| 21 Mar 2023 | CNY | 7.14 | 7.23 | 7.05 | 7.14 | 7.14 | +0.06 (+0.85%) | 11,480,764 |
| 20 Mar 2023 | CNY | 7.28 | 7.31 | 7.05 | 7.08 | 7.08 | -0.19 (-2.61%) | 20,092,838 |
| 17 Mar 2023 | CNY | 7.24 | 7.36 | 7.18 | 7.27 | 7.27 | +0.1 (+1.39%) | 16,894,574 |
| 16 Mar 2023 | CNY | 7.35 | 7.4 | 7.15 | 7.17 | 7.17 | -0.24 (-3.24%) | 18,233,008 |
| 15 Mar 2023 | CNY | 7.31 | 7.51 | 7.28 | 7.41 | 7.41 | +0.08 (+1.09%) | 21,081,417 |
| 14 Mar 2023 | CNY | 7.28 | 7.44 | 7.16 | 7.33 | 7.33 | +0.07 (+0.96%) | 22,312,297 |
| 13 Mar 2023 | CNY | 7.17 | 7.31 | 6.99 | 7.26 | 7.26 | +0.17 (+2.40%) | 33,561,147 |
| 10 Mar 2023 | CNY | 7.33 | 7.33 | 7.07 | 7.09 | 7.09 | -0.24 (-3.27%) | 24,741,121 |
| 9 Mar 2023 | CNY | 7.49 | 7.5 | 7.15 | 7.33 | 7.33 | -0.12 (-1.61%) | 24,237,860 |
| 8 Mar 2023 | CNY | 7.32 | 7.49 | 7.3 | 7.45 | 7.45 | +0.13 (+1.78%) | 17,355,893 |
| 7 Mar 2023 | CNY | 7.58 | 7.62 | 7.29 | 7.32 | 7.32 | -0.23 (-3.05%) | 23,497,432 |
| 6 Mar 2023 | CNY | 7.54 | 7.65 | 7.47 | 7.55 | 7.55 | -0.05 (-0.66%) | 22,517,796 |
| 3 Mar 2023 | CNY | 7.63 | 7.68 | 7.54 | 7.6 | 7.6 | -0.09 (-1.17%) | 20,394,173 |
| 2 Mar 2023 | CNY | 7.7 | 7.8 | 7.6 | 7.69 | 7.69 | +0.04 (+0.52%) | 25,585,014 |
| 1 Mar 2023 | CNY | 7.61 | 7.76 | 7.59 | 7.65 | 7.65 | 0.0 (0.0%) | 20,258,329 |
| 28 Feb 2023 | CNY | 7.66 | 7.79 | 7.55 | 7.65 | 7.65 | -0.01 (-0.13%) | 23,864,239 |
| 27 Feb 2023 | CNY | 7.63 | 7.77 | 7.55 | 7.66 | 7.66 | 0.0 (0.0%) | 34,350,487 |
| 24 Feb 2023 | CNY | 7.67 | 8.05 | 7.55 | 7.66 | 7.66 | -0.03 (-0.39%) | 44,608,920 |
| 23 Feb 2023 | CNY | 7.76 | 7.85 | 7.57 | 7.69 | 7.69 | -0.07 (-0.90%) | 37,813,442 |
