| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2023 | CNY | 7.66 | 7.79 | 7.53 | 7.75 | 7.75 | +0.12 (+1.57%) | 9,900,840 |
| 10 Apr 2023 | CNY | 7.6 | 7.77 | 7.5 | 7.63 | 7.63 | +0.07 (+0.93%) | 11,390,694 |
| 7 Apr 2023 | CNY | 7.73 | 7.73 | 7.48 | 7.56 | 7.56 | -0.17 (-2.20%) | 13,634,567 |
| 6 Apr 2023 | CNY | 7.74 | 7.95 | 7.67 | 7.73 | 7.73 | -0.11 (-1.40%) | 11,417,500 |
| 4 Apr 2023 | CNY | 7.68 | 8.2 | 7.66 | 7.84 | 7.84 | +0.15 (+1.95%) | 20,212,945 |
| 3 Apr 2023 | CNY | 7.74 | 7.76 | 7.44 | 7.69 | 7.69 | -0.05 (-0.65%) | 14,331,900 |
| 31 Mar 2023 | CNY | 7.83 | 7.84 | 7.63 | 7.74 | 7.74 | -0.11 (-1.40%) | 9,654,300 |
| 30 Mar 2023 | CNY | 7.64 | 8.03 | 7.55 | 7.85 | 7.85 | +0.22 (+2.88%) | 18,872,042 |
| 29 Mar 2023 | CNY | 7.75 | 7.82 | 7.51 | 7.63 | 7.63 | -0.06 (-0.78%) | 26,172,810 |
| 28 Mar 2023 | CNY | 6.99 | 7.69 | 6.99 | 7.69 | 7.69 | +0.7 (+10.01%) | 36,959,952 |
| 27 Mar 2023 | CNY | 7.23 | 7.25 | 6.98 | 6.99 | 6.99 | -0.3 (-4.12%) | 26,333,742 |
| 24 Mar 2023 | CNY | 8.14 | 8.14 | 7.29 | 7.29 | 7.29 | -0.81 (-10%) | 45,010,867 |
| 23 Mar 2023 | CNY | 8.18 | 8.28 | 8.01 | 8.1 | 8.1 | -0.08 (-0.98%) | 12,781,097 |
| 22 Mar 2023 | CNY | 8.42 | 8.5 | 8 | 8.18 | 8.18 | -0.17 (-2.04%) | 15,554,114 |
| 21 Mar 2023 | CNY | 8.37 | 8.58 | 8.2 | 8.35 | 8.35 | +0.1 (+1.21%) | 30,435,974 |
| 20 Mar 2023 | CNY | 7.97 | 8.3 | 7.91 | 8.25 | 8.25 | +0.24 (+3.00%) | 18,509,354 |
| 17 Mar 2023 | CNY | 7.75 | 8.07 | 7.69 | 8.01 | 8.01 | +0.31 (+4.03%) | 19,312,123 |
| 16 Mar 2023 | CNY | 7.7 | 7.87 | 7.6 | 7.7 | 7.7 | -0.07 (-0.90%) | 11,347,100 |
| 15 Mar 2023 | CNY | 7.84 | 7.88 | 7.67 | 7.77 | 7.77 | -0.06 (-0.77%) | 12,540,735 |
| 14 Mar 2023 | CNY | 8.05 | 8.1 | 7.8 | 7.83 | 7.83 | -0.21 (-2.61%) | 13,193,300 |
| 13 Mar 2023 | CNY | 8.2 | 8.2 | 7.97 | 8.04 | 8.04 | -0.22 (-2.66%) | 15,775,824 |
| 10 Mar 2023 | CNY | 8.36 | 8.42 | 8.23 | 8.26 | 8.26 | -0.1 (-1.20%) | 18,953,707 |
| 9 Mar 2023 | CNY | 8.14 | 8.5 | 7.88 | 8.36 | 8.36 | +0.38 (+4.76%) | 45,886,995 |
| 8 Mar 2023 | CNY | 7.27 | 7.98 | 7.27 | 7.98 | 7.98 | +0.73 (+10.07%) | 37,911,812 |
| 7 Mar 2023 | CNY | 7.4 | 7.47 | 7.24 | 7.25 | 7.25 | -0.13 (-1.76%) | 9,952,300 |
| 6 Mar 2023 | CNY | 7.53 | 7.59 | 7.38 | 7.38 | 7.38 | -0.15 (-1.99%) | 11,018,547 |
| 3 Mar 2023 | CNY | 7.54 | 7.65 | 7.49 | 7.53 | 7.53 | -0.02 (-0.26%) | 5,158,800 |
| 2 Mar 2023 | CNY | 7.56 | 7.59 | 7.45 | 7.55 | 7.55 | +0.04 (+0.53%) | 7,805,200 |
| 1 Mar 2023 | CNY | 7.49 | 7.66 | 7.41 | 7.51 | 7.51 | +0.07 (+0.94%) | 13,738,400 |
| 28 Feb 2023 | CNY | 7.38 | 7.54 | 7.37 | 7.44 | 7.44 | +0.11 (+1.50%) | 13,289,114 |
