| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 4.64 | 4.87 | 4.63 | 4.71 | 4.71 | +0.07 (+1.51%) | 12,493,101 |
| 4 Apr 2023 | CNY | 4.62 | 4.67 | 4.55 | 4.64 | 4.64 | +0.01 (+0.22%) | 6,435,019 |
| 3 Apr 2023 | CNY | 4.59 | 4.64 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 4,218,627 |
| 31 Mar 2023 | CNY | 4.59 | 4.64 | 4.58 | 4.62 | 4.62 | +0.01 (+0.22%) | 4,178,000 |
| 30 Mar 2023 | CNY | 4.58 | 4.62 | 4.51 | 4.61 | 4.61 | +0.04 (+0.88%) | 6,666,100 |
| 29 Mar 2023 | CNY | 4.65 | 4.65 | 4.57 | 4.57 | 4.57 | -0.05 (-1.08%) | 5,503,709 |
| 28 Mar 2023 | CNY | 4.73 | 4.73 | 4.6 | 4.62 | 4.62 | -0.12 (-2.53%) | 7,773,399 |
| 27 Mar 2023 | CNY | 4.78 | 4.83 | 4.68 | 4.74 | 4.74 | -0.08 (-1.66%) | 10,540,715 |
| 24 Mar 2023 | CNY | 4.82 | 4.87 | 4.81 | 4.82 | 4.82 | -0.01 (-0.21%) | 7,176,518 |
| 23 Mar 2023 | CNY | 4.88 | 4.88 | 4.79 | 4.83 | 4.83 | -0.06 (-1.23%) | 11,353,703 |
| 22 Mar 2023 | CNY | 4.86 | 4.9 | 4.84 | 4.89 | 4.89 | -0.01 (-0.20%) | 14,848,534 |
| 21 Mar 2023 | CNY | 4.94 | 5.03 | 4.87 | 4.9 | 4.9 | -0.07 (-1.41%) | 27,301,936 |
| 20 Mar 2023 | CNY | 4.77 | 5.15 | 4.64 | 4.97 | 4.97 | +0.25 (+5.30%) | 32,893,777 |
| 17 Mar 2023 | CNY | 4.71 | 4.75 | 4.62 | 4.72 | 4.72 | -0.03 (-0.63%) | 13,967,504 |
| 16 Mar 2023 | CNY | 4.61 | 4.94 | 4.59 | 4.75 | 4.75 | +0.07 (+1.50%) | 20,663,958 |
| 15 Mar 2023 | CNY | 4.61 | 4.72 | 4.51 | 4.68 | 4.68 | -0.13 (-2.70%) | 25,762,018 |
| 14 Mar 2023 | CNY | 4.57 | 4.99 | 4.54 | 4.81 | 4.81 | +0.27 (+5.95%) | 36,348,710 |
| 13 Mar 2023 | CNY | 4.61 | 4.65 | 4.48 | 4.54 | 4.54 | -0.07 (-1.52%) | 5,477,600 |
| 10 Mar 2023 | CNY | 4.63 | 4.65 | 4.57 | 4.61 | 4.61 | -0.06 (-1.28%) | 3,952,800 |
| 9 Mar 2023 | CNY | 4.69 | 4.73 | 4.63 | 4.67 | 4.67 | -0.05 (-1.06%) | 3,642,800 |
| 8 Mar 2023 | CNY | 4.63 | 4.73 | 4.62 | 4.72 | 4.72 | +0.05 (+1.07%) | 3,607,420 |
| 7 Mar 2023 | CNY | 4.86 | 4.86 | 4.66 | 4.67 | 4.67 | -0.18 (-3.71%) | 7,832,300 |
| 6 Mar 2023 | CNY | 4.82 | 4.87 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 8,019,200 |
| 3 Mar 2023 | CNY | 4.82 | 4.82 | 4.73 | 4.8 | 4.8 | +0.01 (+0.21%) | 4,820,100 |
| 2 Mar 2023 | CNY | 4.86 | 4.88 | 4.76 | 4.79 | 4.79 | -0.08 (-1.64%) | 8,477,100 |
| 1 Mar 2023 | CNY | 4.84 | 4.87 | 4.8 | 4.87 | 4.87 | +0.03 (+0.62%) | 5,525,700 |
| 28 Feb 2023 | CNY | 4.85 | 4.88 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 7,584,700 |
| 27 Feb 2023 | CNY | 4.95 | 4.95 | 4.8 | 4.82 | 4.82 | -0.14 (-2.82%) | 9,201,500 |
| 24 Feb 2023 | CNY | 4.94 | 4.98 | 4.9 | 4.96 | 4.96 | -0.01 (-0.20%) | 6,567,000 |
| 23 Feb 2023 | CNY | 5 | 5.07 | 4.93 | 4.97 | 4.97 | -0.03 (-0.60%) | 9,788,800 |
