| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 8.35 | 8.49 | 8.3 | 8.34 | 8.34 | -0.01 (-0.12%) | 6,872,690 |
| 27 Mar 2023 | CNY | 8.62 | 8.62 | 8.27 | 8.35 | 8.35 | -0.23 (-2.68%) | 11,901,105 |
| 24 Mar 2023 | CNY | 8.69 | 8.76 | 8.56 | 8.58 | 8.58 | -0.07 (-0.81%) | 7,972,670 |
| 23 Mar 2023 | CNY | 8.63 | 8.69 | 8.51 | 8.65 | 8.65 | +0.07 (+0.82%) | 7,404,779 |
| 22 Mar 2023 | CNY | 8.46 | 8.68 | 8.38 | 8.58 | 8.58 | +0.22 (+2.63%) | 14,729,264 |
| 21 Mar 2023 | CNY | 8.13 | 8.37 | 8.11 | 8.36 | 8.36 | +0.23 (+2.83%) | 6,949,217 |
| 20 Mar 2023 | CNY | 8.25 | 8.31 | 8.11 | 8.13 | 8.13 | -0.13 (-1.57%) | 7,690,707 |
| 17 Mar 2023 | CNY | 8.3 | 8.35 | 8.2 | 8.26 | 8.26 | +0.05 (+0.61%) | 5,599,810 |
| 16 Mar 2023 | CNY | 8.37 | 8.44 | 8.14 | 8.21 | 8.21 | -0.02 (-0.24%) | 9,216,859 |
| 15 Mar 2023 | CNY | 8.17 | 8.3 | 8.12 | 8.23 | 8.23 | +0.13 (+1.60%) | 5,036,900 |
| 14 Mar 2023 | CNY | 8.38 | 8.4 | 8.08 | 8.1 | 8.1 | -0.25 (-2.99%) | 10,019,275 |
| 13 Mar 2023 | CNY | 8.41 | 8.46 | 8.16 | 8.35 | 8.35 | -0.01 (-0.12%) | 10,191,395 |
| 10 Mar 2023 | CNY | 8.64 | 8.64 | 8.32 | 8.36 | 8.36 | -0.2 (-2.34%) | 8,731,650 |
| 9 Mar 2023 | CNY | 8.67 | 8.67 | 8.54 | 8.56 | 8.56 | -0.04 (-0.47%) | 6,420,215 |
| 8 Mar 2023 | CNY | 8.6 | 8.64 | 8.51 | 8.6 | 8.6 | +0.05 (+0.58%) | 7,132,750 |
| 7 Mar 2023 | CNY | 8.55 | 8.8 | 8.38 | 8.55 | 8.55 | -0.01 (-0.12%) | 16,324,229 |
| 6 Mar 2023 | CNY | 8.59 | 8.72 | 8.53 | 8.56 | 8.56 | -0.01 (-0.12%) | 9,840,735 |
| 3 Mar 2023 | CNY | 8.54 | 8.61 | 8.39 | 8.57 | 8.57 | +0.04 (+0.47%) | 12,235,429 |
| 2 Mar 2023 | CNY | 8.34 | 8.62 | 8.34 | 8.53 | 8.53 | +0.19 (+2.28%) | 25,314,240 |
| 1 Mar 2023 | CNY | 9.07 | 9.11 | 8.16 | 8.34 | 8.34 | -0.73 (-8.05%) | 50,394,424 |
| 28 Feb 2023 | CNY | 9 | 9.14 | 8.99 | 9.07 | 9.07 | +0.08 (+0.89%) | 10,655,751 |
| 27 Feb 2023 | CNY | 9.01 | 9.14 | 8.9 | 8.99 | 8.99 | -0.01 (-0.11%) | 11,221,466 |
| 24 Feb 2023 | CNY | 8.96 | 9.15 | 8.88 | 9 | 9 | +0.12 (+1.35%) | 18,677,605 |
| 23 Feb 2023 | CNY | 8.92 | 9.05 | 8.84 | 8.88 | 8.88 | -0.02 (-0.22%) | 11,617,985 |
| 22 Feb 2023 | CNY | 8.85 | 8.94 | 8.73 | 8.9 | 8.9 | +0.07 (+0.79%) | 8,365,496 |
| 21 Feb 2023 | CNY | 8.75 | 8.92 | 8.7 | 8.83 | 8.83 | +0.13 (+1.49%) | 13,156,524 |
| 20 Feb 2023 | CNY | 8.66 | 8.71 | 8.55 | 8.7 | 8.7 | +0.07 (+0.81%) | 11,162,630 |
| 17 Feb 2023 | CNY | 8.63 | 8.85 | 8.58 | 8.63 | 8.63 | +0.03 (+0.35%) | 15,341,318 |
| 16 Feb 2023 | CNY | 8.45 | 8.85 | 8.42 | 8.6 | 8.6 | +0.18 (+2.14%) | 21,155,983 |
| 15 Feb 2023 | CNY | 8.53 | 8.53 | 8.31 | 8.42 | 8.42 | -0.05 (-0.59%) | 11,562,248 |
