| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 8.85 | 9.59 | 8.79 | 9.18 | 9.18 | +0.39 (+4.44%) | 25,918,753 |
| 6 Apr 2023 | CNY | 8.9 | 8.95 | 8.71 | 8.79 | 8.79 | -0.15 (-1.68%) | 4,859,100 |
| 4 Apr 2023 | CNY | 9.2 | 9.2 | 8.87 | 8.94 | 8.94 | -0.2 (-2.19%) | 6,708,340 |
| 3 Apr 2023 | CNY | 8.63 | 9.22 | 8.62 | 9.14 | 9.14 | +0.58 (+6.78%) | 14,238,303 |
| 31 Mar 2023 | CNY | 8.51 | 8.59 | 8.41 | 8.56 | 8.56 | +0.03 (+0.35%) | 4,014,500 |
| 30 Mar 2023 | CNY | 8.79 | 8.84 | 8.46 | 8.53 | 8.53 | -0.26 (-2.96%) | 6,208,890 |
| 29 Mar 2023 | CNY | 8.48 | 8.95 | 8.48 | 8.79 | 8.79 | +0.31 (+3.66%) | 7,161,434 |
| 28 Mar 2023 | CNY | 8.6 | 8.62 | 8.47 | 8.48 | 8.48 | -0.06 (-0.70%) | 1,907,960 |
| 27 Mar 2023 | CNY | 8.71 | 8.71 | 8.46 | 8.54 | 8.54 | -0.11 (-1.27%) | 2,834,880 |
| 24 Mar 2023 | CNY | 8.69 | 8.82 | 8.63 | 8.65 | 8.65 | -0.02 (-0.23%) | 3,256,380 |
| 23 Mar 2023 | CNY | 8.66 | 8.7 | 8.58 | 8.67 | 8.67 | -0.01 (-0.12%) | 2,244,600 |
| 22 Mar 2023 | CNY | 8.61 | 8.71 | 8.56 | 8.68 | 8.68 | +0.07 (+0.81%) | 3,435,685 |
| 21 Mar 2023 | CNY | 8.43 | 8.61 | 8.34 | 8.61 | 8.61 | +0.23 (+2.74%) | 3,802,496 |
| 20 Mar 2023 | CNY | 8.51 | 8.54 | 8.37 | 8.38 | 8.38 | -0.12 (-1.41%) | 3,258,906 |
| 17 Mar 2023 | CNY | 8.58 | 8.63 | 8.47 | 8.5 | 8.5 | -0.06 (-0.70%) | 3,621,301 |
| 16 Mar 2023 | CNY | 8.67 | 8.67 | 8.52 | 8.56 | 8.56 | -0.2 (-2.28%) | 4,530,464 |
| 15 Mar 2023 | CNY | 8.52 | 8.84 | 8.45 | 8.76 | 8.76 | +0.33 (+3.91%) | 7,885,606 |
| 14 Mar 2023 | CNY | 8.62 | 8.62 | 8.34 | 8.43 | 8.43 | -0.16 (-1.86%) | 2,756,600 |
| 13 Mar 2023 | CNY | 8.55 | 8.66 | 8.5 | 8.59 | 8.59 | -0.01 (-0.12%) | 2,450,542 |
| 10 Mar 2023 | CNY | 8.62 | 8.69 | 8.55 | 8.6 | 8.6 | -0.07 (-0.81%) | 3,198,066 |
| 9 Mar 2023 | CNY | 8.6 | 8.72 | 8.59 | 8.67 | 8.67 | +0.06 (+0.70%) | 2,828,300 |
| 8 Mar 2023 | CNY | 8.53 | 8.63 | 8.43 | 8.61 | 8.61 | +0.13 (+1.53%) | 3,656,718 |
| 7 Mar 2023 | CNY | 8.66 | 8.66 | 8.46 | 8.48 | 8.48 | -0.15 (-1.74%) | 3,106,151 |
| 6 Mar 2023 | CNY | 8.59 | 8.74 | 8.58 | 8.63 | 8.63 | +0.05 (+0.58%) | 3,293,020 |
| 3 Mar 2023 | CNY | 8.53 | 8.61 | 8.46 | 8.58 | 8.58 | +0.1 (+1.18%) | 3,358,919 |
| 2 Mar 2023 | CNY | 8.44 | 8.6 | 8.43 | 8.48 | 8.48 | +0.05 (+0.59%) | 4,095,131 |
| 1 Mar 2023 | CNY | 8.43 | 8.45 | 8.25 | 8.43 | 8.43 | +0.12 (+1.44%) | 3,099,000 |
| 28 Feb 2023 | CNY | 8.27 | 8.33 | 8.2 | 8.31 | 8.31 | +0.08 (+0.97%) | 2,002,000 |
| 27 Feb 2023 | CNY | 8.35 | 8.35 | 8.21 | 8.23 | 8.23 | -0.15 (-1.79%) | 2,486,016 |
| 24 Feb 2023 | CNY | 8.37 | 8.44 | 8.28 | 8.38 | 8.38 | +0.02 (+0.24%) | 1,952,500 |
