| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 8.12 | 8.17 | 8.02 | 8.07 | 8.07 | -0.03 (-0.37%) | 2,046,844 |
| 27 Mar 2023 | CNY | 8.27 | 8.28 | 8.08 | 8.1 | 8.1 | -0.06 (-0.74%) | 2,759,667 |
| 24 Mar 2023 | CNY | 8.12 | 8.5 | 8.09 | 8.16 | 8.16 | +0.06 (+0.74%) | 6,727,083 |
| 23 Mar 2023 | CNY | 7.85 | 8.12 | 7.85 | 8.1 | 8.1 | +0.2 (+2.53%) | 3,177,587 |
| 22 Mar 2023 | CNY | 7.96 | 7.97 | 7.85 | 7.9 | 7.9 | -0.01 (-0.13%) | 1,516,911 |
| 21 Mar 2023 | CNY | 7.87 | 7.91 | 7.83 | 7.91 | 7.91 | 0.0 (0.0%) | 1,756,724 |
| 20 Mar 2023 | CNY | 7.7 | 7.92 | 7.7 | 7.91 | 7.91 | +0.16 (+2.06%) | 2,872,518 |
| 17 Mar 2023 | CNY | 7.76 | 7.82 | 7.7 | 7.75 | 7.75 | +0.03 (+0.39%) | 1,285,555 |
| 16 Mar 2023 | CNY | 7.87 | 7.87 | 7.68 | 7.72 | 7.72 | -0.15 (-1.91%) | 1,610,756 |
| 15 Mar 2023 | CNY | 7.87 | 7.9 | 7.79 | 7.87 | 7.87 | +0.06 (+0.77%) | 1,850,314 |
| 14 Mar 2023 | CNY | 7.94 | 7.94 | 7.77 | 7.81 | 7.81 | -0.1 (-1.26%) | 2,436,438 |
| 13 Mar 2023 | CNY | 8 | 8.03 | 7.84 | 7.91 | 7.91 | -0.14 (-1.74%) | 1,908,404 |
| 10 Mar 2023 | CNY | 8.02 | 8.12 | 7.97 | 8.05 | 8.05 | +0.06 (+0.75%) | 2,077,834 |
| 9 Mar 2023 | CNY | 7.92 | 8.03 | 7.9 | 7.99 | 7.99 | +0.08 (+1.01%) | 1,581,284 |
| 8 Mar 2023 | CNY | 7.8 | 7.92 | 7.78 | 7.91 | 7.91 | +0.11 (+1.41%) | 1,427,552 |
| 7 Mar 2023 | CNY | 7.96 | 8.03 | 7.8 | 7.8 | 7.8 | -0.15 (-1.89%) | 1,996,152 |
| 6 Mar 2023 | CNY | 8.02 | 8.05 | 7.92 | 7.95 | 7.95 | -0.05 (-0.63%) | 1,275,343 |
| 3 Mar 2023 | CNY | 8.05 | 8.12 | 7.96 | 8 | 8 | -0.05 (-0.62%) | 1,473,603 |
| 2 Mar 2023 | CNY | 8.11 | 8.14 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 1,939,584 |
| 1 Mar 2023 | CNY | 7.99 | 8.11 | 7.92 | 8.1 | 8.1 | +0.11 (+1.38%) | 2,510,839 |
| 28 Feb 2023 | CNY | 7.86 | 8.07 | 7.86 | 7.99 | 7.99 | +0.12 (+1.52%) | 2,253,728 |
| 27 Feb 2023 | CNY | 8.02 | 8.08 | 7.86 | 7.87 | 7.87 | -0.23 (-2.84%) | 2,651,021 |
| 24 Feb 2023 | CNY | 8.09 | 8.21 | 8.02 | 8.1 | 8.1 | +0.04 (+0.50%) | 2,237,135 |
| 23 Feb 2023 | CNY | 8.05 | 8.17 | 8.01 | 8.06 | 8.06 | +0.01 (+0.12%) | 2,548,840 |
| 22 Feb 2023 | CNY | 8.07 | 8.08 | 7.97 | 8.05 | 8.05 | -0.08 (-0.98%) | 1,775,710 |
| 21 Feb 2023 | CNY | 8.12 | 8.23 | 8 | 8.13 | 8.13 | +0.06 (+0.74%) | 2,424,903 |
| 20 Feb 2023 | CNY | 8.11 | 8.11 | 7.88 | 8.07 | 8.07 | +0.08 (+1.00%) | 2,686,083 |
| 17 Feb 2023 | CNY | 8.01 | 8.18 | 7.99 | 7.99 | 7.99 | -0.06 (-0.75%) | 2,858,231 |
| 16 Feb 2023 | CNY | 8.43 | 8.48 | 8.04 | 8.05 | 8.05 | -0.37 (-4.39%) | 5,169,126 |
| 15 Feb 2023 | CNY | 8.48 | 8.53 | 8.34 | 8.42 | 8.42 | +0.03 (+0.36%) | 3,897,466 |
