| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2023 | CNY | 8.28 | 8.3 | 8.11 | 8.12 | 8.12 | -0.13 (-1.58%) | 5,284,634 |
| 17 Mar 2023 | CNY | 8.28 | 8.32 | 8.22 | 8.25 | 8.25 | +0.01 (+0.12%) | 4,858,700 |
| 16 Mar 2023 | CNY | 8.45 | 8.45 | 8.23 | 8.24 | 8.24 | -0.22 (-2.60%) | 6,051,666 |
| 15 Mar 2023 | CNY | 8.36 | 8.5 | 8.35 | 8.46 | 8.46 | +0.12 (+1.44%) | 5,204,343 |
| 14 Mar 2023 | CNY | 8.53 | 8.55 | 8.28 | 8.34 | 8.34 | -0.2 (-2.34%) | 6,453,208 |
| 13 Mar 2023 | CNY | 8.48 | 8.57 | 8.39 | 8.54 | 8.54 | +0.04 (+0.47%) | 5,498,102 |
| 10 Mar 2023 | CNY | 8.65 | 8.72 | 8.5 | 8.5 | 8.5 | -0.23 (-2.63%) | 7,054,146 |
| 9 Mar 2023 | CNY | 8.69 | 8.81 | 8.69 | 8.73 | 8.73 | -0.01 (-0.11%) | 3,583,476 |
| 8 Mar 2023 | CNY | 8.68 | 8.74 | 8.6 | 8.74 | 8.74 | +0.02 (+0.23%) | 5,222,331 |
| 7 Mar 2023 | CNY | 8.95 | 9.03 | 8.71 | 8.72 | 8.72 | -0.21 (-2.35%) | 11,017,533 |
| 6 Mar 2023 | CNY | 8.91 | 8.97 | 8.87 | 8.93 | 8.93 | +0.03 (+0.34%) | 4,695,100 |
| 3 Mar 2023 | CNY | 8.86 | 8.91 | 8.82 | 8.9 | 8.9 | +0.04 (+0.45%) | 4,074,100 |
| 2 Mar 2023 | CNY | 8.88 | 8.95 | 8.86 | 8.86 | 8.86 | -0.04 (-0.45%) | 5,675,600 |
| 1 Mar 2023 | CNY | 8.85 | 8.91 | 8.82 | 8.9 | 8.9 | +0.02 (+0.23%) | 6,243,776 |
| 28 Feb 2023 | CNY | 8.87 | 8.88 | 8.8 | 8.88 | 8.88 | +0.05 (+0.57%) | 4,202,174 |
| 27 Feb 2023 | CNY | 8.95 | 8.95 | 8.8 | 8.83 | 8.83 | -0.1 (-1.12%) | 4,937,201 |
| 24 Feb 2023 | CNY | 8.98 | 9 | 8.88 | 8.93 | 8.93 | -0.06 (-0.67%) | 5,251,233 |
| 23 Feb 2023 | CNY | 8.97 | 9.08 | 8.93 | 8.99 | 8.99 | +0.03 (+0.33%) | 5,007,969 |
| 22 Feb 2023 | CNY | 8.99 | 9.03 | 8.93 | 8.96 | 8.96 | -0.08 (-0.88%) | 5,241,270 |
| 21 Feb 2023 | CNY | 9 | 9.06 | 8.96 | 9.04 | 9.04 | +0.07 (+0.78%) | 6,326,035 |
| 20 Feb 2023 | CNY | 8.94 | 8.99 | 8.82 | 8.97 | 8.97 | +0.04 (+0.45%) | 6,396,650 |
| 17 Feb 2023 | CNY | 8.92 | 9.04 | 8.9 | 8.93 | 8.93 | -0.05 (-0.56%) | 8,053,750 |
| 16 Feb 2023 | CNY | 9.23 | 9.31 | 8.88 | 8.98 | 8.98 | -0.23 (-2.50%) | 14,002,554 |
| 15 Feb 2023 | CNY | 9.34 | 9.35 | 9.2 | 9.21 | 9.21 | -0.12 (-1.29%) | 9,319,254 |
| 14 Feb 2023 | CNY | 9.24 | 9.34 | 9.2 | 9.33 | 9.33 | +0.12 (+1.30%) | 11,934,457 |
| 13 Feb 2023 | CNY | 9.19 | 9.27 | 9.18 | 9.21 | 9.21 | 0.0 (0.0%) | 7,102,574 |
| 10 Feb 2023 | CNY | 9.18 | 9.26 | 9.14 | 9.21 | 9.21 | +0.03 (+0.33%) | 7,170,399 |
| 9 Feb 2023 | CNY | 9.11 | 9.2 | 9.08 | 9.18 | 9.18 | +0.04 (+0.44%) | 7,800,254 |
| 8 Feb 2023 | CNY | 9.21 | 9.32 | 9.14 | 9.14 | 9.14 | -0.08 (-0.87%) | 9,240,545 |
| 7 Feb 2023 | CNY | 9.11 | 9.26 | 9.07 | 9.22 | 9.22 | +0.13 (+1.43%) | 9,913,997 |
