| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 7.99 | 8.05 | 7.92 | 7.93 | 7.93 | -0.11 (-1.37%) | 13,192,868 |
| 27 Mar 2023 | CNY | 8.03 | 8.08 | 7.92 | 8.04 | 8.04 | +0.01 (+0.12%) | 18,541,228 |
| 24 Mar 2023 | CNY | 7.94 | 8.04 | 7.85 | 8.03 | 8.03 | +0.13 (+1.65%) | 23,837,963 |
| 23 Mar 2023 | CNY | 7.94 | 7.94 | 7.85 | 7.9 | 7.9 | -0.04 (-0.50%) | 12,859,097 |
| 22 Mar 2023 | CNY | 7.98 | 8.02 | 7.9 | 7.94 | 7.94 | +0.01 (+0.13%) | 16,522,727 |
| 21 Mar 2023 | CNY | 7.88 | 7.95 | 7.83 | 7.93 | 7.93 | +0.07 (+0.89%) | 14,780,034 |
| 20 Mar 2023 | CNY | 7.81 | 7.94 | 7.72 | 7.86 | 7.86 | +0.05 (+0.64%) | 17,358,514 |
| 17 Mar 2023 | CNY | 7.93 | 7.95 | 7.78 | 7.81 | 7.81 | -0.05 (-0.64%) | 21,980,877 |
| 16 Mar 2023 | CNY | 8.06 | 8.07 | 7.84 | 7.86 | 7.86 | -0.22 (-2.72%) | 17,821,021 |
| 15 Mar 2023 | CNY | 8.02 | 8.11 | 8.02 | 8.08 | 8.08 | +0.1 (+1.25%) | 16,778,715 |
| 14 Mar 2023 | CNY | 8.11 | 8.14 | 7.83 | 7.98 | 7.98 | -0.13 (-1.60%) | 22,875,941 |
| 13 Mar 2023 | CNY | 8.02 | 8.17 | 8.02 | 8.11 | 8.11 | +0.01 (+0.12%) | 11,360,271 |
| 10 Mar 2023 | CNY | 8.14 | 8.23 | 8.05 | 8.1 | 8.1 | -0.08 (-0.98%) | 16,152,093 |
| 9 Mar 2023 | CNY | 8.24 | 8.29 | 8.16 | 8.18 | 8.18 | -0.08 (-0.97%) | 15,382,991 |
| 8 Mar 2023 | CNY | 8.3 | 8.39 | 8.16 | 8.26 | 8.26 | -0.06 (-0.72%) | 16,868,780 |
| 7 Mar 2023 | CNY | 8.4 | 8.45 | 8.32 | 8.32 | 8.32 | -0.09 (-1.07%) | 18,669,648 |
| 6 Mar 2023 | CNY | 8.35 | 8.47 | 8.14 | 8.41 | 8.41 | +0.06 (+0.72%) | 32,587,748 |
| 3 Mar 2023 | CNY | 8.45 | 8.45 | 8.3 | 8.35 | 8.35 | -0.1 (-1.18%) | 25,873,234 |
| 2 Mar 2023 | CNY | 8.57 | 8.65 | 8.42 | 8.45 | 8.45 | -0.11 (-1.29%) | 25,171,978 |
| 1 Mar 2023 | CNY | 8.57 | 8.57 | 8.45 | 8.56 | 8.56 | -0.01 (-0.12%) | 24,745,759 |
| 28 Feb 2023 | CNY | 8.6 | 8.61 | 8.43 | 8.57 | 8.57 | 0.0 (0.0%) | 18,349,633 |
| 27 Feb 2023 | CNY | 8.47 | 8.68 | 8.41 | 8.57 | 8.57 | +0.03 (+0.35%) | 20,124,192 |
| 24 Feb 2023 | CNY | 8.73 | 8.73 | 8.5 | 8.54 | 8.54 | -0.17 (-1.95%) | 27,609,302 |
| 23 Feb 2023 | CNY | 8.59 | 8.73 | 8.55 | 8.71 | 8.71 | +0.12 (+1.40%) | 28,590,754 |
| 22 Feb 2023 | CNY | 8.56 | 8.69 | 8.52 | 8.59 | 8.59 | -0.01 (-0.12%) | 22,774,597 |
| 21 Feb 2023 | CNY | 8.5 | 8.89 | 8.46 | 8.6 | 8.6 | +0.15 (+1.78%) | 45,588,712 |
| 20 Feb 2023 | CNY | 8.37 | 8.47 | 8.3 | 8.45 | 8.45 | +0.08 (+0.96%) | 25,587,773 |
| 17 Feb 2023 | CNY | 8.56 | 8.61 | 8.36 | 8.37 | 8.37 | -0.18 (-2.11%) | 29,157,295 |
| 16 Feb 2023 | CNY | 8.86 | 8.86 | 8.45 | 8.55 | 8.55 | -0.3 (-3.39%) | 41,879,729 |
| 15 Feb 2023 | CNY | 8.87 | 8.97 | 8.83 | 8.85 | 8.85 | -0.04 (-0.45%) | 27,190,680 |
