| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 7.74 | 8.18 | 7.73 | 7.97 | 7.97 | +0.23 (+2.97%) | 12,884,651 |
| 6 Apr 2023 | CNY | 7.96 | 7.96 | 7.67 | 7.74 | 7.74 | -0.21 (-2.64%) | 10,908,641 |
| 4 Apr 2023 | CNY | 8.08 | 8.14 | 7.77 | 7.95 | 7.95 | -0.16 (-1.97%) | 8,011,175 |
| 3 Apr 2023 | CNY | 8.21 | 8.35 | 8 | 8.11 | 8.11 | -0.08 (-0.98%) | 8,837,148 |
| 31 Mar 2023 | CNY | 7.91 | 8.29 | 7.85 | 8.19 | 8.19 | +0.29 (+3.67%) | 7,656,770 |
| 30 Mar 2023 | CNY | 7.99 | 8.02 | 7.8 | 7.9 | 7.9 | -0.08 (-1.00%) | 5,881,882 |
| 29 Mar 2023 | CNY | 7.92 | 8.15 | 7.91 | 7.98 | 7.98 | +0.01 (+0.13%) | 5,216,940 |
| 28 Mar 2023 | CNY | 8.04 | 8.13 | 7.89 | 7.97 | 7.97 | -0.06 (-0.75%) | 6,500,232 |
| 27 Mar 2023 | CNY | 8.23 | 8.28 | 7.91 | 8.03 | 8.03 | -0.18 (-2.19%) | 10,681,474 |
| 24 Mar 2023 | CNY | 8.28 | 8.31 | 8.14 | 8.21 | 8.21 | -0.05 (-0.61%) | 8,649,400 |
| 23 Mar 2023 | CNY | 8.46 | 8.5 | 8.13 | 8.26 | 8.26 | 0.0 (0.0%) | 11,978,753 |
| 22 Mar 2023 | CNY | 7.97 | 8.29 | 7.9 | 8.26 | 8.26 | +0.28 (+3.51%) | 13,086,260 |
| 21 Mar 2023 | CNY | 7.87 | 8.05 | 7.78 | 7.98 | 7.98 | +0.1 (+1.27%) | 11,847,563 |
| 20 Mar 2023 | CNY | 7.6 | 7.98 | 7.56 | 7.88 | 7.88 | +0.3 (+3.96%) | 14,778,080 |
| 17 Mar 2023 | CNY | 7.39 | 7.75 | 7.36 | 7.58 | 7.58 | +0.16 (+2.16%) | 8,626,160 |
| 16 Mar 2023 | CNY | 7.39 | 7.52 | 7.33 | 7.42 | 7.42 | +0.02 (+0.27%) | 3,739,168 |
| 15 Mar 2023 | CNY | 7.38 | 7.43 | 7.32 | 7.4 | 7.4 | +0.03 (+0.41%) | 3,733,100 |
| 14 Mar 2023 | CNY | 7.37 | 7.48 | 7.3 | 7.37 | 7.37 | +0.03 (+0.41%) | 5,755,348 |
| 13 Mar 2023 | CNY | 7.25 | 7.36 | 7.16 | 7.34 | 7.34 | +0.07 (+0.96%) | 5,083,416 |
| 10 Mar 2023 | CNY | 7.32 | 7.38 | 7.19 | 7.27 | 7.27 | -0.05 (-0.68%) | 5,228,260 |
| 9 Mar 2023 | CNY | 7.47 | 7.52 | 7.28 | 7.32 | 7.32 | -0.17 (-2.27%) | 7,061,720 |
| 8 Mar 2023 | CNY | 7.37 | 7.54 | 7.35 | 7.49 | 7.49 | +0.11 (+1.49%) | 5,978,805 |
| 7 Mar 2023 | CNY | 7.55 | 7.66 | 7.38 | 7.38 | 7.38 | -0.16 (-2.12%) | 5,857,282 |
| 6 Mar 2023 | CNY | 7.52 | 7.63 | 7.52 | 7.54 | 7.54 | +0.04 (+0.53%) | 5,880,927 |
| 3 Mar 2023 | CNY | 7.43 | 7.53 | 7.42 | 7.5 | 7.5 | +0.06 (+0.81%) | 5,801,771 |
| 2 Mar 2023 | CNY | 7.49 | 7.64 | 7.38 | 7.44 | 7.44 | -0.04 (-0.53%) | 8,040,759 |
| 1 Mar 2023 | CNY | 7.63 | 7.63 | 7.41 | 7.48 | 7.48 | -0.11 (-1.45%) | 10,744,713 |
| 28 Feb 2023 | CNY | 7.65 | 7.76 | 7.51 | 7.59 | 7.59 | -0.03 (-0.39%) | 8,629,608 |
| 27 Feb 2023 | CNY | 7.8 | 7.8 | 7.55 | 7.62 | 7.62 | -0.15 (-1.93%) | 8,183,436 |
| 24 Feb 2023 | CNY | 7.83 | 7.91 | 7.72 | 7.77 | 7.77 | -0.06 (-0.77%) | 9,932,271 |
