| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 1 Mar 2023 | CNY | 5.3 | 5.31 | 5.24 | 5.28 | 5.28 | 0.0 (0.0%) | 11,929,838 |
| 28 Feb 2023 | CNY | 5.19 | 5.3 | 5.19 | 5.28 | 5.28 | +0.09 (+1.73%) | 10,769,574 |
| 27 Feb 2023 | CNY | 5.26 | 5.27 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 11,083,638 |
| 24 Feb 2023 | CNY | 5.23 | 5.3 | 5.22 | 5.27 | 5.27 | +0.02 (+0.38%) | 11,215,526 |
| 23 Feb 2023 | CNY | 5.25 | 5.33 | 5.21 | 5.25 | 5.25 | +0.02 (+0.38%) | 18,812,029 |
| 22 Feb 2023 | CNY | 5.21 | 5.26 | 5.18 | 5.23 | 5.23 | +0.01 (+0.19%) | 11,315,701 |
| 21 Feb 2023 | CNY | 5.15 | 5.24 | 5.14 | 5.22 | 5.22 | +0.05 (+0.97%) | 14,331,108 |
| 20 Feb 2023 | CNY | 5.11 | 5.18 | 5.03 | 5.17 | 5.17 | +0.08 (+1.57%) | 13,903,800 |
| 17 Feb 2023 | CNY | 5.09 | 5.25 | 5.08 | 5.09 | 5.09 | +0.02 (+0.39%) | 16,421,908 |
| 16 Feb 2023 | CNY | 5.13 | 5.23 | 5.02 | 5.07 | 5.07 | -0.06 (-1.17%) | 18,495,040 |
| 15 Feb 2023 | CNY | 5.2 | 5.21 | 5.1 | 5.13 | 5.13 | -0.06 (-1.16%) | 14,582,681 |
| 14 Feb 2023 | CNY | 5.24 | 5.25 | 5.17 | 5.19 | 5.19 | -0.05 (-0.95%) | 11,751,310 |
| 13 Feb 2023 | CNY | 5.16 | 5.26 | 5.14 | 5.24 | 5.24 | +0.08 (+1.55%) | 16,203,939 |
| 10 Feb 2023 | CNY | 5.14 | 5.21 | 5.13 | 5.16 | 5.16 | +0.02 (+0.39%) | 13,766,300 |
