| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 6,785,200 |
| 17 Apr 2023 | CNY | 3.32 | 3.37 | 3.31 | 3.37 | 3.37 | +0.05 (+1.51%) | 8,797,033 |
| 14 Apr 2023 | CNY | 3.33 | 3.35 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 6,212,395 |
| 13 Apr 2023 | CNY | 3.32 | 3.36 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 7,454,809 |
| 12 Apr 2023 | CNY | 3.3 | 3.34 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 7,533,900 |
| 11 Apr 2023 | CNY | 3.27 | 3.31 | 3.22 | 3.31 | 3.31 | +0.03 (+0.91%) | 10,173,628 |
| 10 Apr 2023 | CNY | 3.32 | 3.33 | 3.27 | 3.28 | 3.28 | -0.04 (-1.20%) | 6,161,789 |
| 7 Apr 2023 | CNY | 3.27 | 3.33 | 3.26 | 3.32 | 3.32 | +0.05 (+1.53%) | 8,682,855 |
| 6 Apr 2023 | CNY | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | -0.01 (-0.30%) | 6,620,701 |
| 4 Apr 2023 | CNY | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 8,399,600 |
| 3 Apr 2023 | CNY | 3.28 | 3.32 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 9,629,400 |
| 31 Mar 2023 | CNY | 3.33 | 3.33 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 7,326,900 |
| 30 Mar 2023 | CNY | 3.29 | 3.3 | 3.25 | 3.3 | 3.3 | +0.01 (+0.30%) | 8,477,800 |
| 29 Mar 2023 | CNY | 3.31 | 3.33 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 7,266,012 |
| 28 Mar 2023 | CNY | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 6,998,800 |
| 27 Mar 2023 | CNY | 3.38 | 3.38 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 9,789,901 |
| 24 Mar 2023 | CNY | 3.39 | 3.39 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 9,120,200 |
| 23 Mar 2023 | CNY | 3.41 | 3.42 | 3.37 | 3.39 | 3.39 | -0.04 (-1.17%) | 11,228,400 |
| 22 Mar 2023 | CNY | 3.44 | 3.45 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 8,775,400 |
| 21 Mar 2023 | CNY | 3.4 | 3.43 | 3.38 | 3.43 | 3.43 | +0.04 (+1.18%) | 9,688,900 |
| 20 Mar 2023 | CNY | 3.44 | 3.46 | 3.38 | 3.39 | 3.39 | -0.07 (-2.02%) | 13,767,500 |
| 17 Mar 2023 | CNY | 3.45 | 3.49 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 14,934,700 |
| 16 Mar 2023 | CNY | 3.56 | 3.56 | 3.43 | 3.44 | 3.44 | -0.12 (-3.37%) | 19,322,650 |
| 15 Mar 2023 | CNY | 3.45 | 3.62 | 3.44 | 3.56 | 3.56 | +0.14 (+4.09%) | 29,078,604 |
| 14 Mar 2023 | CNY | 3.5 | 3.51 | 3.38 | 3.42 | 3.42 | -0.05 (-1.44%) | 14,655,700 |
| 13 Mar 2023 | CNY | 3.43 | 3.51 | 3.43 | 3.47 | 3.47 | -0.02 (-0.57%) | 13,270,213 |
| 10 Mar 2023 | CNY | 3.54 | 3.59 | 3.48 | 3.49 | 3.49 | -0.08 (-2.24%) | 17,355,292 |
| 9 Mar 2023 | CNY | 3.54 | 3.63 | 3.53 | 3.57 | 3.57 | +0.03 (+0.85%) | 19,127,100 |
| 8 Mar 2023 | CNY | 3.5 | 3.57 | 3.48 | 3.54 | 3.54 | +0.04 (+1.14%) | 14,524,050 |
| 7 Mar 2023 | CNY | 3.56 | 3.65 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 30,739,864 |
