| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2023 | CNY | 7.96 | 8.1 | 7.86 | 7.89 | 7.89 | -0.04 (-0.50%) | 14,312,591 |
| 17 Mar 2023 | CNY | 7.59 | 7.99 | 7.59 | 7.93 | 7.93 | +0.37 (+4.89%) | 19,660,625 |
| 16 Mar 2023 | CNY | 7.65 | 7.76 | 7.56 | 7.56 | 7.56 | -0.15 (-1.95%) | 9,483,116 |
| 15 Mar 2023 | CNY | 7.84 | 7.92 | 7.7 | 7.71 | 7.71 | -0.12 (-1.53%) | 11,360,279 |
| 14 Mar 2023 | CNY | 8 | 8 | 7.7 | 7.83 | 7.83 | -0.21 (-2.61%) | 13,451,400 |
| 13 Mar 2023 | CNY | 7.96 | 8.04 | 7.8 | 8.04 | 8.04 | +0.09 (+1.13%) | 12,867,501 |
| 10 Mar 2023 | CNY | 7.96 | 8.08 | 7.9 | 7.95 | 7.95 | -0.07 (-0.87%) | 11,030,939 |
| 9 Mar 2023 | CNY | 7.87 | 8.1 | 7.75 | 8.02 | 8.02 | +0.16 (+2.04%) | 15,964,321 |
| 8 Mar 2023 | CNY | 7.7 | 7.93 | 7.7 | 7.86 | 7.86 | +0.11 (+1.42%) | 10,989,130 |
| 7 Mar 2023 | CNY | 7.95 | 8.15 | 7.73 | 7.75 | 7.75 | 0.0 (0.0%) | 21,998,811 |
| 6 Mar 2023 | CNY | 7.89 | 7.9 | 7.72 | 7.75 | 7.75 | -0.1 (-1.27%) | 7,329,684 |
| 3 Mar 2023 | CNY | 7.95 | 8.02 | 7.72 | 7.85 | 7.85 | -0.1 (-1.26%) | 10,597,025 |
| 2 Mar 2023 | CNY | 7.94 | 8.18 | 7.91 | 7.95 | 7.95 | 0.0 (0.0%) | 12,815,591 |
| 1 Mar 2023 | CNY | 7.68 | 8.05 | 7.63 | 7.95 | 7.95 | +0.33 (+4.33%) | 17,058,173 |
| 28 Feb 2023 | CNY | 7.6 | 7.78 | 7.49 | 7.62 | 7.62 | +0.13 (+1.74%) | 10,997,994 |
| 27 Feb 2023 | CNY | 7.6 | 7.71 | 7.46 | 7.49 | 7.49 | -0.29 (-3.73%) | 13,285,342 |
| 24 Feb 2023 | CNY | 7.84 | 7.88 | 7.72 | 7.78 | 7.78 | -0.03 (-0.38%) | 7,835,508 |
| 23 Feb 2023 | CNY | 7.97 | 7.98 | 7.71 | 7.81 | 7.81 | -0.15 (-1.88%) | 12,253,822 |
| 22 Feb 2023 | CNY | 7.76 | 8.08 | 7.74 | 7.96 | 7.96 | +0.1 (+1.27%) | 13,722,772 |
| 21 Feb 2023 | CNY | 8 | 8.1 | 7.73 | 7.86 | 7.86 | -0.01 (-0.13%) | 13,975,683 |
| 20 Feb 2023 | CNY | 7.72 | 8.04 | 7.66 | 7.87 | 7.87 | +0.24 (+3.15%) | 15,409,823 |
| 17 Feb 2023 | CNY | 7.83 | 7.96 | 7.59 | 7.63 | 7.63 | -0.2 (-2.55%) | 13,003,252 |
| 16 Feb 2023 | CNY | 8.14 | 8.18 | 7.72 | 7.83 | 7.83 | -0.35 (-4.28%) | 23,634,501 |
| 15 Feb 2023 | CNY | 7.75 | 8.21 | 7.74 | 8.18 | 8.18 | +0.46 (+5.96%) | 24,475,798 |
| 14 Feb 2023 | CNY | 7.83 | 7.91 | 7.7 | 7.72 | 7.72 | -0.11 (-1.40%) | 9,102,172 |
| 13 Feb 2023 | CNY | 7.83 | 7.88 | 7.67 | 7.83 | 7.83 | 0.0 (0.0%) | 10,699,622 |
| 10 Feb 2023 | CNY | 7.9 | 8.03 | 7.75 | 7.83 | 7.83 | -0.07 (-0.89%) | 12,002,499 |
| 9 Feb 2023 | CNY | 7.6 | 7.91 | 7.53 | 7.9 | 7.9 | +0.29 (+3.81%) | 13,889,334 |
| 8 Feb 2023 | CNY | 7.88 | 7.95 | 7.61 | 7.61 | 7.61 | -0.16 (-2.06%) | 10,379,416 |
| 7 Feb 2023 | CNY | 7.68 | 7.89 | 7.55 | 7.77 | 7.77 | +0.04 (+0.52%) | 13,735,627 |
