| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 9.15 | 9.19 | 8.93 | 8.94 | 8.94 | -0.17 (-1.87%) | 41,385,031 |
| 7 Apr 2023 | CNY | 9.05 | 9.17 | 8.96 | 9.11 | 9.11 | +0.04 (+0.44%) | 39,584,215 |
| 6 Apr 2023 | CNY | 8.98 | 9.2 | 8.89 | 9.07 | 9.07 | +0.06 (+0.67%) | 58,733,875 |
| 4 Apr 2023 | CNY | 8.98 | 9.04 | 8.92 | 9.01 | 9.01 | +0.03 (+0.33%) | 35,919,427 |
| 3 Apr 2023 | CNY | 8.75 | 9.02 | 8.73 | 8.98 | 8.98 | +0.21 (+2.39%) | 54,791,698 |
| 31 Mar 2023 | CNY | 8.86 | 8.9 | 8.76 | 8.77 | 8.77 | -0.1 (-1.13%) | 22,999,584 |
| 30 Mar 2023 | CNY | 8.82 | 8.9 | 8.66 | 8.87 | 8.87 | +0.05 (+0.57%) | 31,758,164 |
| 29 Mar 2023 | CNY | 8.78 | 8.92 | 8.63 | 8.82 | 8.82 | +0.03 (+0.34%) | 34,658,885 |
| 28 Mar 2023 | CNY | 8.94 | 8.95 | 8.78 | 8.79 | 8.79 | -0.16 (-1.79%) | 27,898,300 |
| 27 Mar 2023 | CNY | 8.82 | 8.95 | 8.8 | 8.95 | 8.95 | +0.13 (+1.47%) | 40,026,286 |
| 24 Mar 2023 | CNY | 8.8 | 8.91 | 8.78 | 8.82 | 8.82 | 0.0 (0.0%) | 30,840,467 |
| 23 Mar 2023 | CNY | 8.7 | 8.83 | 8.68 | 8.82 | 8.82 | +0.08 (+0.92%) | 30,317,417 |
| 22 Mar 2023 | CNY | 8.76 | 8.79 | 8.69 | 8.74 | 8.74 | -0.02 (-0.23%) | 23,960,559 |
| 21 Mar 2023 | CNY | 8.64 | 8.84 | 8.64 | 8.76 | 8.76 | +0.14 (+1.62%) | 27,859,747 |
| 20 Mar 2023 | CNY | 8.69 | 8.76 | 8.6 | 8.62 | 8.62 | -0.04 (-0.46%) | 26,201,382 |
| 17 Mar 2023 | CNY | 8.63 | 8.74 | 8.63 | 8.66 | 8.66 | +0.12 (+1.41%) | 34,576,077 |
| 16 Mar 2023 | CNY | 8.61 | 8.69 | 8.54 | 8.54 | 8.54 | -0.15 (-1.73%) | 23,745,782 |
| 15 Mar 2023 | CNY | 8.69 | 8.79 | 8.68 | 8.69 | 8.69 | +0.07 (+0.81%) | 29,308,538 |
| 14 Mar 2023 | CNY | 8.72 | 8.73 | 8.51 | 8.62 | 8.62 | -0.14 (-1.60%) | 30,022,479 |
| 13 Mar 2023 | CNY | 8.67 | 8.77 | 8.64 | 8.76 | 8.76 | +0.06 (+0.69%) | 21,884,977 |
| 10 Mar 2023 | CNY | 8.63 | 8.81 | 8.62 | 8.7 | 8.7 | -0.01 (-0.11%) | 31,602,666 |
| 9 Mar 2023 | CNY | 8.73 | 8.78 | 8.65 | 8.71 | 8.71 | -0.05 (-0.57%) | 18,869,209 |
| 8 Mar 2023 | CNY | 8.67 | 8.77 | 8.64 | 8.76 | 8.76 | +0.05 (+0.57%) | 22,909,046 |
| 7 Mar 2023 | CNY | 8.95 | 9.03 | 8.68 | 8.71 | 8.71 | -0.25 (-2.79%) | 54,112,592 |
| 6 Mar 2023 | CNY | 9.06 | 9.06 | 8.95 | 8.96 | 8.96 | -0.12 (-1.32%) | 32,879,390 |
| 3 Mar 2023 | CNY | 9.04 | 9.12 | 8.95 | 9.08 | 9.08 | +0.07 (+0.78%) | 47,218,167 |
| 2 Mar 2023 | CNY | 9.05 | 9.1 | 8.99 | 9.01 | 9.01 | -0.08 (-0.88%) | 39,010,816 |
| 1 Mar 2023 | CNY | 9.01 | 9.15 | 8.96 | 9.09 | 9.09 | +0.03 (+0.33%) | 58,934,153 |
| 28 Feb 2023 | CNY | 8.98 | 9.12 | 8.9 | 9.06 | 9.06 | +0.07 (+0.78%) | 52,384,637 |
| 27 Feb 2023 | CNY | 9.06 | 9.1 | 8.93 | 8.99 | 8.99 | -0.19 (-2.07%) | 51,196,385 |
