| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 8.8 | 8.95 | 8.72 | 8.82 | 8.82 | +0.03 (+0.34%) | 3,874,599 |
| 28 Mar 2023 | CNY | 8.93 | 8.99 | 8.77 | 8.79 | 8.79 | -0.12 (-1.35%) | 4,888,527 |
| 27 Mar 2023 | CNY | 9.33 | 9.43 | 8.91 | 8.91 | 8.91 | -0.42 (-4.50%) | 8,254,716 |
| 24 Mar 2023 | CNY | 9.49 | 9.67 | 9.33 | 9.33 | 9.33 | -0.05 (-0.53%) | 6,406,838 |
| 23 Mar 2023 | CNY | 9.45 | 9.47 | 9.2 | 9.38 | 9.38 | -0.06 (-0.64%) | 4,988,356 |
| 22 Mar 2023 | CNY | 9.52 | 9.65 | 9.42 | 9.44 | 9.44 | -0.13 (-1.36%) | 4,077,664 |
| 21 Mar 2023 | CNY | 9.91 | 9.91 | 9.4 | 9.57 | 9.57 | -0.33 (-3.33%) | 9,974,103 |
| 20 Mar 2023 | CNY | 10 | 10.42 | 9.85 | 9.9 | 9.9 | -0.01 (-0.10%) | 12,253,556 |
| 17 Mar 2023 | CNY | 9.83 | 10.13 | 9.66 | 9.91 | 9.91 | +0.08 (+0.81%) | 11,007,200 |
| 16 Mar 2023 | CNY | 9.58 | 10.28 | 9.42 | 9.83 | 9.83 | +0.06 (+0.61%) | 19,556,793 |
| 15 Mar 2023 | CNY | 8.76 | 9.87 | 8.7 | 9.77 | 9.77 | +1.09 (+12.56%) | 15,397,835 |
| 14 Mar 2023 | CNY | 8.77 | 8.79 | 8.53 | 8.68 | 8.68 | -0.12 (-1.36%) | 2,130,354 |
| 13 Mar 2023 | CNY | 8.73 | 8.9 | 8.66 | 8.8 | 8.8 | +0.07 (+0.80%) | 1,842,729 |
| 10 Mar 2023 | CNY | 8.93 | 8.93 | 8.73 | 8.73 | 8.73 | -0.19 (-2.13%) | 1,858,757 |
| 9 Mar 2023 | CNY | 8.78 | 8.94 | 8.73 | 8.92 | 8.92 | +0.11 (+1.25%) | 2,206,475 |
| 8 Mar 2023 | CNY | 8.81 | 8.86 | 8.74 | 8.81 | 8.81 | +0.07 (+0.80%) | 1,596,034 |
| 7 Mar 2023 | CNY | 8.96 | 9 | 8.74 | 8.74 | 8.74 | -0.22 (-2.46%) | 2,374,563 |
| 6 Mar 2023 | CNY | 8.96 | 9.07 | 8.88 | 8.96 | 8.96 | +0.05 (+0.56%) | 2,615,412 |
| 3 Mar 2023 | CNY | 8.93 | 9.01 | 8.84 | 8.91 | 8.91 | -0.02 (-0.22%) | 3,510,295 |
| 2 Mar 2023 | CNY | 8.99 | 9.13 | 8.87 | 8.93 | 8.93 | -0.04 (-0.45%) | 4,182,793 |
| 1 Mar 2023 | CNY | 8.63 | 8.97 | 8.59 | 8.97 | 8.97 | +0.38 (+4.42%) | 5,784,666 |
| 28 Feb 2023 | CNY | 8.58 | 8.83 | 8.48 | 8.59 | 8.59 | +0.22 (+2.63%) | 3,410,853 |
| 27 Feb 2023 | CNY | 8.55 | 8.55 | 8.33 | 8.37 | 8.37 | -0.14 (-1.65%) | 1,157,890 |
| 24 Feb 2023 | CNY | 8.51 | 8.58 | 8.45 | 8.51 | 8.51 | 0.0 (0.0%) | 957,022 |
| 23 Feb 2023 | CNY | 8.55 | 8.6 | 8.47 | 8.51 | 8.51 | -0.04 (-0.47%) | 1,097,607 |
| 22 Feb 2023 | CNY | 8.56 | 8.6 | 8.47 | 8.55 | 8.55 | -0.01 (-0.12%) | 761,346 |
| 21 Feb 2023 | CNY | 8.48 | 8.63 | 8.48 | 8.56 | 8.56 | +0.04 (+0.47%) | 1,108,808 |
| 20 Feb 2023 | CNY | 8.5 | 8.52 | 8.41 | 8.52 | 8.52 | +0.04 (+0.47%) | 1,234,995 |
| 17 Feb 2023 | CNY | 8.59 | 8.65 | 8.46 | 8.48 | 8.48 | -0.11 (-1.28%) | 1,420,565 |
| 16 Feb 2023 | CNY | 8.86 | 8.87 | 8.53 | 8.59 | 8.59 | -0.25 (-2.83%) | 4,277,261 |
