| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 8.05 | 8.16 | 8.05 | 8.15 | 8.15 | +0.08 (+0.99%) | 1,257,020 |
| 30 Mar 2023 | CNY | 8.11 | 8.11 | 8.01 | 8.07 | 8.07 | +0.03 (+0.37%) | 756,720 |
| 29 Mar 2023 | CNY | 8.2 | 8.25 | 8.04 | 8.04 | 8.04 | -0.08 (-0.99%) | 1,129,800 |
| 28 Mar 2023 | CNY | 8.15 | 8.24 | 8.08 | 8.12 | 8.12 | -0.03 (-0.37%) | 1,176,500 |
| 27 Mar 2023 | CNY | 8.24 | 8.32 | 8.12 | 8.15 | 8.15 | -0.05 (-0.61%) | 1,368,901 |
| 24 Mar 2023 | CNY | 8.14 | 8.27 | 8.11 | 8.2 | 8.2 | +0.1 (+1.23%) | 1,411,982 |
| 23 Mar 2023 | CNY | 8.15 | 8.19 | 8.03 | 8.1 | 8.1 | -0.05 (-0.61%) | 1,551,201 |
| 22 Mar 2023 | CNY | 8.1 | 8.31 | 7.98 | 8.15 | 8.15 | +0.12 (+1.49%) | 2,174,099 |
| 21 Mar 2023 | CNY | 7.81 | 8.06 | 7.73 | 8.03 | 8.03 | +0.23 (+2.95%) | 1,217,799 |
| 20 Mar 2023 | CNY | 7.8 | 7.85 | 7.73 | 7.8 | 7.8 | +0.01 (+0.13%) | 1,000,500 |
| 17 Mar 2023 | CNY | 7.84 | 7.88 | 7.76 | 7.79 | 7.79 | +0.01 (+0.13%) | 897,700 |
| 16 Mar 2023 | CNY | 7.8 | 7.9 | 7.72 | 7.78 | 7.78 | -0.01 (-0.13%) | 987,200 |
| 15 Mar 2023 | CNY | 7.8 | 7.89 | 7.77 | 7.79 | 7.79 | +0.05 (+0.65%) | 838,000 |
| 14 Mar 2023 | CNY | 7.87 | 7.89 | 7.7 | 7.74 | 7.74 | -0.11 (-1.40%) | 1,166,901 |
| 13 Mar 2023 | CNY | 7.92 | 7.98 | 7.8 | 7.85 | 7.85 | -0.02 (-0.25%) | 1,679,500 |
| 10 Mar 2023 | CNY | 7.95 | 8.03 | 7.87 | 7.87 | 7.87 | -0.12 (-1.50%) | 796,400 |
| 9 Mar 2023 | CNY | 8.09 | 8.13 | 7.97 | 7.99 | 7.99 | -0.02 (-0.25%) | 928,200 |
| 8 Mar 2023 | CNY | 7.96 | 8.07 | 7.93 | 8.01 | 8.01 | -0.01 (-0.12%) | 1,024,300 |
| 7 Mar 2023 | CNY | 8.13 | 8.2 | 8.01 | 8.02 | 8.02 | -0.09 (-1.11%) | 1,060,700 |
| 6 Mar 2023 | CNY | 8.15 | 8.25 | 8.06 | 8.11 | 8.11 | 0.0 (0.0%) | 1,485,106 |
| 3 Mar 2023 | CNY | 8.22 | 8.22 | 8.06 | 8.11 | 8.11 | -0.04 (-0.49%) | 2,093,825 |
| 2 Mar 2023 | CNY | 8.28 | 8.32 | 8.12 | 8.15 | 8.15 | -0.08 (-0.97%) | 1,435,315 |
| 1 Mar 2023 | CNY | 8.2 | 8.29 | 8.15 | 8.23 | 8.23 | +0.02 (+0.24%) | 1,935,510 |
| 28 Feb 2023 | CNY | 8.23 | 8.28 | 8.13 | 8.21 | 8.21 | -0.02 (-0.24%) | 1,540,710 |
| 27 Feb 2023 | CNY | 8.36 | 8.4 | 8.19 | 8.23 | 8.23 | -0.12 (-1.44%) | 2,299,627 |
| 24 Feb 2023 | CNY | 8.29 | 8.4 | 8.15 | 8.35 | 8.35 | +0.08 (+0.97%) | 2,910,818 |
| 23 Feb 2023 | CNY | 8 | 8.48 | 7.99 | 8.27 | 8.27 | +0.28 (+3.50%) | 3,961,500 |
| 22 Feb 2023 | CNY | 7.86 | 8.02 | 7.81 | 7.99 | 7.99 | +0.13 (+1.65%) | 1,880,760 |
| 21 Feb 2023 | CNY | 7.83 | 7.9 | 7.82 | 7.86 | 7.86 | +0.03 (+0.38%) | 1,133,200 |
| 20 Feb 2023 | CNY | 7.72 | 7.9 | 7.61 | 7.83 | 7.83 | +0.11 (+1.42%) | 1,380,380 |
