| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 5.42 | 5.44 | 5.18 | 5.24 | 5.24 | -0.21 (-3.85%) | 28,561,148 |
| 7 Apr 2023 | CNY | 5.53 | 5.56 | 5.43 | 5.45 | 5.45 | -0.07 (-1.27%) | 15,061,009 |
| 6 Apr 2023 | CNY | 5.59 | 5.63 | 5.52 | 5.52 | 5.52 | -0.1 (-1.78%) | 17,533,536 |
| 4 Apr 2023 | CNY | 5.77 | 5.8 | 5.58 | 5.62 | 5.62 | -0.16 (-2.77%) | 23,233,491 |
| 3 Apr 2023 | CNY | 5.42 | 5.82 | 5.39 | 5.78 | 5.78 | +0.36 (+6.64%) | 36,750,693 |
| 31 Mar 2023 | CNY | 5.2 | 5.45 | 5.18 | 5.42 | 5.42 | +0.25 (+4.84%) | 28,198,977 |
| 30 Mar 2023 | CNY | 5.17 | 5.21 | 5.08 | 5.17 | 5.17 | -0.01 (-0.19%) | 14,472,162 |
| 29 Mar 2023 | CNY | 5.2 | 5.39 | 5.15 | 5.18 | 5.18 | -0.01 (-0.19%) | 16,925,500 |
| 28 Mar 2023 | CNY | 5.13 | 5.25 | 5.06 | 5.19 | 5.19 | +0.08 (+1.57%) | 14,657,375 |
| 27 Mar 2023 | CNY | 5.13 | 5.19 | 5.07 | 5.11 | 5.11 | +0.05 (+0.99%) | 13,995,785 |
| 24 Mar 2023 | CNY | 4.99 | 5.13 | 4.93 | 5.06 | 5.06 | +0.1 (+2.02%) | 12,552,866 |
| 23 Mar 2023 | CNY | 4.94 | 5.02 | 4.92 | 4.96 | 4.96 | -0.01 (-0.20%) | 8,610,509 |
| 22 Mar 2023 | CNY | 4.92 | 4.98 | 4.91 | 4.97 | 4.97 | +0.04 (+0.81%) | 8,712,009 |
| 21 Mar 2023 | CNY | 4.88 | 4.93 | 4.84 | 4.93 | 4.93 | +0.08 (+1.65%) | 7,482,181 |
| 20 Mar 2023 | CNY | 4.85 | 4.92 | 4.81 | 4.85 | 4.85 | +0.02 (+0.41%) | 12,493,701 |
| 17 Mar 2023 | CNY | 4.86 | 4.92 | 4.8 | 4.83 | 4.83 | +0.01 (+0.21%) | 12,289,800 |
| 16 Mar 2023 | CNY | 4.92 | 4.95 | 4.81 | 4.82 | 4.82 | -0.09 (-1.83%) | 10,261,200 |
| 15 Mar 2023 | CNY | 4.83 | 4.95 | 4.83 | 4.91 | 4.91 | +0.11 (+2.29%) | 10,075,020 |
| 14 Mar 2023 | CNY | 4.94 | 4.94 | 4.74 | 4.8 | 4.8 | -0.15 (-3.03%) | 11,743,399 |
| 13 Mar 2023 | CNY | 4.91 | 4.98 | 4.88 | 4.95 | 4.95 | +0.04 (+0.81%) | 9,811,900 |
| 10 Mar 2023 | CNY | 5.12 | 5.12 | 4.91 | 4.91 | 4.91 | -0.18 (-3.54%) | 11,880,000 |
| 9 Mar 2023 | CNY | 5.12 | 5.16 | 5.04 | 5.09 | 5.09 | -0.03 (-0.59%) | 8,460,051 |
| 8 Mar 2023 | CNY | 5.1 | 5.15 | 5.07 | 5.12 | 5.12 | +0.02 (+0.39%) | 9,795,856 |
| 7 Mar 2023 | CNY | 5.2 | 5.23 | 5.1 | 5.1 | 5.1 | -0.07 (-1.35%) | 10,324,071 |
| 6 Mar 2023 | CNY | 5.19 | 5.25 | 5.14 | 5.17 | 5.17 | -0.01 (-0.19%) | 11,726,000 |
| 3 Mar 2023 | CNY | 5.16 | 5.21 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 9,628,028 |
| 2 Mar 2023 | CNY | 5.22 | 5.25 | 5.16 | 5.18 | 5.18 | -0.04 (-0.77%) | 8,786,901 |
| 1 Mar 2023 | CNY | 5.23 | 5.26 | 5.17 | 5.22 | 5.22 | -0.01 (-0.19%) | 10,981,930 |
| 28 Feb 2023 | CNY | 5.2 | 5.24 | 5.15 | 5.23 | 5.23 | +0.04 (+0.77%) | 12,381,164 |
| 27 Feb 2023 | CNY | 5.15 | 5.29 | 5.1 | 5.19 | 5.19 | +0.04 (+0.78%) | 15,810,992 |
