| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 7.33 | 7.34 | 7.3 | 7.32 | 7.32 | -0.01 (-0.14%) | 4,878,290 |
| 13 Apr 2023 | CNY | 7.24 | 7.33 | 7.23 | 7.33 | 7.33 | +0.09 (+1.24%) | 5,243,760 |
| 12 Apr 2023 | CNY | 7.22 | 7.27 | 7.22 | 7.24 | 7.24 | 0.0 (0.0%) | 2,732,870 |
| 11 Apr 2023 | CNY | 7.23 | 7.24 | 7.21 | 7.24 | 7.24 | +0.02 (+0.28%) | 2,500,800 |
| 10 Apr 2023 | CNY | 7.24 | 7.25 | 7.21 | 7.22 | 7.22 | +0.01 (+0.14%) | 2,998,260 |
| 7 Apr 2023 | CNY | 7.25 | 7.26 | 7.2 | 7.21 | 7.21 | 0.0 (0.0%) | 2,644,900 |
| 6 Apr 2023 | CNY | 7.27 | 7.28 | 7.2 | 7.21 | 7.21 | -0.08 (-1.10%) | 3,442,300 |
| 4 Apr 2023 | CNY | 7.3 | 7.31 | 7.26 | 7.29 | 7.29 | 0.0 (0.0%) | 3,419,830 |
| 3 Apr 2023 | CNY | 7.2 | 7.31 | 7.19 | 7.29 | 7.29 | +0.08 (+1.11%) | 4,114,300 |
| 31 Mar 2023 | CNY | 7.26 | 7.28 | 7.2 | 7.21 | 7.21 | -0.05 (-0.69%) | 4,030,500 |
| 30 Mar 2023 | CNY | 7.25 | 7.27 | 7.21 | 7.26 | 7.26 | +0.03 (+0.41%) | 3,330,570 |
| 29 Mar 2023 | CNY | 7.26 | 7.28 | 7.21 | 7.23 | 7.23 | -0.02 (-0.28%) | 2,497,170 |
| 28 Mar 2023 | CNY | 7.25 | 7.28 | 7.2 | 7.25 | 7.25 | +0.01 (+0.14%) | 3,173,450 |
| 27 Mar 2023 | CNY | 7.32 | 7.34 | 7.18 | 7.24 | 7.24 | -0.08 (-1.09%) | 4,591,960 |
| 24 Mar 2023 | CNY | 7.31 | 7.36 | 7.29 | 7.32 | 7.32 | +0.01 (+0.14%) | 3,968,160 |
| 23 Mar 2023 | CNY | 7.3 | 7.31 | 7.28 | 7.31 | 7.31 | +0.01 (+0.14%) | 3,043,470 |
| 22 Mar 2023 | CNY | 7.28 | 7.3 | 7.26 | 7.3 | 7.3 | +0.05 (+0.69%) | 3,804,030 |
| 21 Mar 2023 | CNY | 7.28 | 7.3 | 7.25 | 7.25 | 7.25 | +0.02 (+0.28%) | 4,061,410 |
| 20 Mar 2023 | CNY | 7.26 | 7.28 | 7.22 | 7.23 | 7.23 | -0.03 (-0.41%) | 4,384,610 |
| 17 Mar 2023 | CNY | 7.25 | 7.28 | 7.22 | 7.26 | 7.26 | +0.06 (+0.83%) | 5,180,250 |
| 16 Mar 2023 | CNY | 7.17 | 7.25 | 7.16 | 7.2 | 7.2 | +0.01 (+0.14%) | 5,187,460 |
| 15 Mar 2023 | CNY | 7.13 | 7.2 | 7.12 | 7.19 | 7.19 | +0.1 (+1.41%) | 5,031,460 |
| 14 Mar 2023 | CNY | 7.07 | 7.16 | 7.07 | 7.09 | 7.09 | -0.02 (-0.28%) | 4,435,890 |
| 13 Mar 2023 | CNY | 7.09 | 7.13 | 7.06 | 7.11 | 7.11 | -0.02 (-0.28%) | 4,134,660 |
| 10 Mar 2023 | CNY | 7.17 | 7.21 | 7.12 | 7.13 | 7.13 | -0.08 (-1.11%) | 4,798,040 |
| 9 Mar 2023 | CNY | 7.25 | 7.29 | 7.19 | 7.21 | 7.21 | -0.01 (-0.14%) | 4,853,480 |
| 8 Mar 2023 | CNY | 7.21 | 7.24 | 7.13 | 7.22 | 7.22 | -0.01 (-0.14%) | 6,266,900 |
| 7 Mar 2023 | CNY | 7.21 | 7.36 | 7.2 | 7.23 | 7.23 | +0.02 (+0.28%) | 11,508,500 |
| 6 Mar 2023 | CNY | 7.26 | 7.29 | 7.2 | 7.21 | 7.21 | -0.07 (-0.96%) | 4,837,230 |
| 3 Mar 2023 | CNY | 7.23 | 7.28 | 7.21 | 7.28 | 7.28 | +0.05 (+0.69%) | 7,470,080 |
