| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2023 | CNY | 4.61 | 4.73 | 4.6 | 4.72 | 4.72 | +0.1 (+2.16%) | 15,827,407 |
| 12 Apr 2023 | CNY | 4.53 | 4.64 | 4.52 | 4.62 | 4.62 | +0.09 (+1.99%) | 23,518,862 |
| 11 Apr 2023 | CNY | 4.56 | 4.57 | 4.47 | 4.53 | 4.53 | -0.03 (-0.66%) | 25,775,760 |
| 10 Apr 2023 | CNY | 5.01 | 5.03 | 4.54 | 4.56 | 4.56 | -0.48 (-9.52%) | 51,532,280 |
| 7 Apr 2023 | CNY | 5.05 | 5.08 | 5.02 | 5.04 | 5.04 | -0.02 (-0.40%) | 8,131,680 |
| 6 Apr 2023 | CNY | 5.15 | 5.17 | 5.03 | 5.06 | 5.06 | -0.07 (-1.36%) | 10,003,847 |
| 4 Apr 2023 | CNY | 5.19 | 5.2 | 5.1 | 5.13 | 5.13 | -0.07 (-1.35%) | 8,163,769 |
| 3 Apr 2023 | CNY | 5.14 | 5.24 | 5.11 | 5.2 | 5.2 | +0.05 (+0.97%) | 15,033,600 |
| 31 Mar 2023 | CNY | 5 | 5.16 | 4.98 | 5.15 | 5.15 | +0.15 (+3%) | 16,172,950 |
| 30 Mar 2023 | CNY | 4.97 | 5.03 | 4.91 | 5 | 5 | +0.04 (+0.81%) | 10,653,650 |
| 29 Mar 2023 | CNY | 5.05 | 5.1 | 4.95 | 4.96 | 4.96 | -0.07 (-1.39%) | 10,214,808 |
| 28 Mar 2023 | CNY | 5.03 | 5.09 | 4.97 | 5.03 | 5.03 | +0.03 (+0.60%) | 11,043,087 |
| 27 Mar 2023 | CNY | 5.03 | 5.07 | 4.94 | 5 | 5 | -0.02 (-0.40%) | 9,863,702 |
| 24 Mar 2023 | CNY | 5.04 | 5.06 | 4.98 | 5.02 | 5.02 | -0.01 (-0.20%) | 7,277,219 |
| 23 Mar 2023 | CNY | 5.07 | 5.07 | 5.01 | 5.03 | 5.03 | -0.04 (-0.79%) | 7,380,008 |
| 22 Mar 2023 | CNY | 5.12 | 5.12 | 5.04 | 5.07 | 5.07 | 0.0 (0.0%) | 7,589,102 |
| 21 Mar 2023 | CNY | 4.92 | 5.08 | 4.87 | 5.07 | 5.07 | +0.18 (+3.68%) | 14,117,428 |
| 20 Mar 2023 | CNY | 4.92 | 4.98 | 4.87 | 4.89 | 4.89 | -0.08 (-1.61%) | 12,497,228 |
| 17 Mar 2023 | CNY | 4.97 | 5.04 | 4.96 | 4.97 | 4.97 | +0.01 (+0.20%) | 8,019,065 |
| 16 Mar 2023 | CNY | 5.01 | 5.03 | 4.94 | 4.96 | 4.96 | -0.07 (-1.39%) | 8,124,700 |
| 15 Mar 2023 | CNY | 5 | 5.07 | 4.99 | 5.03 | 5.03 | +0.05 (+1.00%) | 7,018,900 |
| 14 Mar 2023 | CNY | 5.07 | 5.12 | 4.95 | 4.98 | 4.98 | -0.11 (-2.16%) | 9,805,293 |
| 13 Mar 2023 | CNY | 5.05 | 5.11 | 5.02 | 5.09 | 5.09 | +0.03 (+0.59%) | 7,832,145 |
| 10 Mar 2023 | CNY | 5.11 | 5.15 | 5.05 | 5.06 | 5.06 | -0.08 (-1.56%) | 9,551,000 |
| 9 Mar 2023 | CNY | 5.18 | 5.22 | 5.11 | 5.14 | 5.14 | -0.06 (-1.15%) | 8,358,601 |
| 8 Mar 2023 | CNY | 5.16 | 5.22 | 5.15 | 5.2 | 5.2 | +0.03 (+0.58%) | 7,493,300 |
| 7 Mar 2023 | CNY | 5.31 | 5.31 | 5.16 | 5.17 | 5.17 | -0.14 (-2.64%) | 11,769,800 |
| 6 Mar 2023 | CNY | 5.27 | 5.32 | 5.24 | 5.31 | 5.31 | +0.04 (+0.76%) | 14,488,038 |
| 3 Mar 2023 | CNY | 5.24 | 5.28 | 5.2 | 5.27 | 5.27 | +0.03 (+0.57%) | 11,196,853 |
| 2 Mar 2023 | CNY | 5.28 | 5.3 | 5.2 | 5.24 | 5.24 | -0.04 (-0.76%) | 11,202,222 |
