| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2023 | CNY | 4.82 | 4.83 | 4.74 | 4.82 | 4.82 | 0.0 (0.0%) | 36,457,042 |
| 29 Mar 2023 | CNY | 4.81 | 4.88 | 4.79 | 4.82 | 4.82 | +0.03 (+0.63%) | 40,342,540 |
| 28 Mar 2023 | CNY | 4.79 | 4.85 | 4.76 | 4.79 | 4.79 | +0.04 (+0.84%) | 27,163,571 |
| 27 Mar 2023 | CNY | 4.77 | 4.8 | 4.72 | 4.75 | 4.75 | -0.04 (-0.84%) | 21,586,637 |
| 24 Mar 2023 | CNY | 4.8 | 4.82 | 4.75 | 4.79 | 4.79 | -0.01 (-0.21%) | 18,455,135 |
| 23 Mar 2023 | CNY | 4.77 | 4.83 | 4.73 | 4.8 | 4.8 | +0.03 (+0.63%) | 25,587,733 |
| 22 Mar 2023 | CNY | 4.81 | 4.81 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 24,360,615 |
| 21 Mar 2023 | CNY | 4.81 | 4.84 | 4.71 | 4.8 | 4.8 | -0.01 (-0.21%) | 38,769,479 |
| 20 Mar 2023 | CNY | 4.82 | 4.86 | 4.75 | 4.81 | 4.81 | +0.06 (+1.26%) | 62,990,488 |
| 17 Mar 2023 | CNY | 4.64 | 4.8 | 4.63 | 4.75 | 4.75 | +0.14 (+3.04%) | 48,661,475 |
| 16 Mar 2023 | CNY | 4.68 | 4.69 | 4.6 | 4.61 | 4.61 | -0.12 (-2.54%) | 31,174,815 |
| 15 Mar 2023 | CNY | 4.7 | 4.76 | 4.69 | 4.73 | 4.73 | +0.02 (+0.42%) | 25,065,414 |
| 14 Mar 2023 | CNY | 4.69 | 4.8 | 4.66 | 4.71 | 4.71 | +0.03 (+0.64%) | 39,162,405 |
| 13 Mar 2023 | CNY | 4.63 | 4.72 | 4.58 | 4.68 | 4.68 | +0.05 (+1.08%) | 29,261,648 |
| 10 Mar 2023 | CNY | 4.7 | 4.7 | 4.62 | 4.63 | 4.63 | -0.1 (-2.11%) | 24,207,041 |
| 9 Mar 2023 | CNY | 4.73 | 4.75 | 4.69 | 4.73 | 4.73 | +0.02 (+0.42%) | 20,336,131 |
| 8 Mar 2023 | CNY | 4.73 | 4.74 | 4.67 | 4.71 | 4.71 | -0.05 (-1.05%) | 29,956,261 |
| 7 Mar 2023 | CNY | 4.78 | 4.89 | 4.76 | 4.76 | 4.76 | -0.03 (-0.63%) | 47,870,710 |
| 6 Mar 2023 | CNY | 4.8 | 4.82 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 35,594,845 |
| 3 Mar 2023 | CNY | 4.81 | 4.84 | 4.76 | 4.79 | 4.79 | -0.04 (-0.83%) | 30,888,577 |
| 2 Mar 2023 | CNY | 4.85 | 4.88 | 4.79 | 4.83 | 4.83 | +0.01 (+0.21%) | 44,168,138 |
| 1 Mar 2023 | CNY | 4.68 | 4.87 | 4.66 | 4.82 | 4.82 | +0.17 (+3.66%) | 75,329,878 |
| 28 Feb 2023 | CNY | 4.66 | 4.68 | 4.59 | 4.65 | 4.65 | 0.0 (0.0%) | 36,970,384 |
| 27 Feb 2023 | CNY | 4.58 | 4.69 | 4.54 | 4.65 | 4.65 | +0.06 (+1.31%) | 56,408,962 |
| 24 Feb 2023 | CNY | 4.6 | 4.64 | 4.52 | 4.59 | 4.59 | -0.02 (-0.43%) | 33,361,158 |
| 23 Feb 2023 | CNY | 4.58 | 4.62 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 31,922,773 |
| 22 Feb 2023 | CNY | 4.62 | 4.63 | 4.57 | 4.59 | 4.59 | -0.04 (-0.86%) | 30,986,534 |
| 21 Feb 2023 | CNY | 4.61 | 4.69 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 73,749,070 |
| 20 Feb 2023 | CNY | 4.41 | 4.64 | 4.4 | 4.6 | 4.6 | +0.2 (+4.55%) | 80,578,000 |
| 17 Feb 2023 | CNY | 4.4 | 4.44 | 4.39 | 4.4 | 4.4 | +0.01 (+0.23%) | 20,640,954 |
