| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 4.09 | 4.12 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 18,373,976 |
| 4 Apr 2023 | CNY | 4.22 | 4.22 | 4.07 | 4.08 | 4.08 | -0.12 (-2.86%) | 33,948,022 |
| 3 Apr 2023 | CNY | 4.26 | 4.27 | 4.17 | 4.2 | 4.2 | -0.06 (-1.41%) | 32,821,041 |
| 31 Mar 2023 | CNY | 4.24 | 4.32 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 12,483,609 |
| 30 Mar 2023 | CNY | 4.31 | 4.32 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 17,847,865 |
| 29 Mar 2023 | CNY | 4.41 | 4.43 | 4.31 | 4.31 | 4.31 | -0.14 (-3.15%) | 24,206,800 |
| 28 Mar 2023 | CNY | 4.34 | 4.55 | 4.31 | 4.45 | 4.45 | +0.15 (+3.49%) | 55,324,621 |
| 27 Mar 2023 | CNY | 4.24 | 4.32 | 4.2 | 4.3 | 4.3 | +0.06 (+1.42%) | 20,448,558 |
| 24 Mar 2023 | CNY | 4.25 | 4.28 | 4.21 | 4.24 | 4.24 | -0.01 (-0.24%) | 13,840,782 |
| 23 Mar 2023 | CNY | 4.28 | 4.3 | 4.23 | 4.25 | 4.25 | -0.05 (-1.16%) | 15,179,284 |
| 22 Mar 2023 | CNY | 4.34 | 4.34 | 4.27 | 4.3 | 4.3 | -0.01 (-0.23%) | 13,279,139 |
| 21 Mar 2023 | CNY | 4.2 | 4.33 | 4.19 | 4.31 | 4.31 | +0.11 (+2.62%) | 20,924,529 |
| 20 Mar 2023 | CNY | 4.24 | 4.26 | 4.16 | 4.2 | 4.2 | -0.04 (-0.94%) | 22,697,125 |
| 17 Mar 2023 | CNY | 4.29 | 4.31 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 17,140,643 |
| 16 Mar 2023 | CNY | 4.35 | 4.36 | 4.22 | 4.25 | 4.25 | -0.12 (-2.75%) | 19,874,340 |
| 15 Mar 2023 | CNY | 4.35 | 4.4 | 4.35 | 4.37 | 4.37 | +0.01 (+0.23%) | 10,493,406 |
| 14 Mar 2023 | CNY | 4.45 | 4.45 | 4.31 | 4.36 | 4.36 | -0.09 (-2.02%) | 20,484,614 |
| 13 Mar 2023 | CNY | 4.41 | 4.45 | 4.35 | 4.45 | 4.45 | +0.07 (+1.60%) | 16,108,674 |
| 10 Mar 2023 | CNY | 4.45 | 4.45 | 4.32 | 4.38 | 4.38 | -0.08 (-1.79%) | 24,846,916 |
| 9 Mar 2023 | CNY | 4.44 | 4.5 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 16,288,838 |
| 8 Mar 2023 | CNY | 4.44 | 4.45 | 4.41 | 4.44 | 4.44 | +0.03 (+0.68%) | 13,647,529 |
| 7 Mar 2023 | CNY | 4.55 | 4.56 | 4.4 | 4.41 | 4.41 | -0.14 (-3.08%) | 29,525,650 |
| 6 Mar 2023 | CNY | 4.57 | 4.59 | 4.53 | 4.55 | 4.55 | -0.03 (-0.66%) | 17,494,327 |
| 3 Mar 2023 | CNY | 4.58 | 4.6 | 4.54 | 4.58 | 4.58 | +0.01 (+0.22%) | 14,993,231 |
| 2 Mar 2023 | CNY | 4.69 | 4.69 | 4.56 | 4.57 | 4.57 | -0.08 (-1.72%) | 23,243,296 |
| 1 Mar 2023 | CNY | 4.48 | 4.7 | 4.45 | 4.65 | 4.65 | +0.17 (+3.79%) | 40,262,731 |
| 28 Feb 2023 | CNY | 4.5 | 4.52 | 4.43 | 4.48 | 4.48 | +0.01 (+0.22%) | 21,255,547 |
| 27 Feb 2023 | CNY | 4.54 | 4.54 | 4.46 | 4.47 | 4.47 | -0.08 (-1.76%) | 22,330,054 |
| 24 Feb 2023 | CNY | 4.54 | 4.58 | 4.53 | 4.55 | 4.55 | +0.02 (+0.44%) | 13,723,800 |
| 23 Feb 2023 | CNY | 4.57 | 4.59 | 4.53 | 4.53 | 4.53 | -0.06 (-1.31%) | 23,768,539 |
