| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2023 | CNY | 3.98 | 4.02 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 6,091,100 |
| 11 Apr 2023 | CNY | 3.99 | 4.01 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 7,891,400 |
| 10 Apr 2023 | CNY | 4.04 | 4.1 | 4 | 4 | 4 | -0.02 (-0.50%) | 10,634,100 |
| 7 Apr 2023 | CNY | 4.01 | 4.05 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 6,128,200 |
| 6 Apr 2023 | CNY | 4.02 | 4.04 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 6,188,900 |
| 4 Apr 2023 | CNY | 4.15 | 4.15 | 4.01 | 4.02 | 4.02 | -0.13 (-3.13%) | 11,256,254 |
| 3 Apr 2023 | CNY | 4.17 | 4.17 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 7,605,015 |
| 31 Mar 2023 | CNY | 4.09 | 4.14 | 4.06 | 4.13 | 4.13 | +0.04 (+0.98%) | 5,700,219 |
| 30 Mar 2023 | CNY | 4.13 | 4.13 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 6,146,900 |
| 29 Mar 2023 | CNY | 4.13 | 4.18 | 4.11 | 4.11 | 4.11 | -0.03 (-0.72%) | 6,634,500 |
| 28 Mar 2023 | CNY | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -0.13 (-3.04%) | 7,629,900 |
| 27 Mar 2023 | CNY | 4.24 | 4.28 | 4.19 | 4.27 | 4.27 | +0.03 (+0.71%) | 8,271,819 |
| 24 Mar 2023 | CNY | 4.22 | 4.25 | 4.17 | 4.24 | 4.24 | +0.03 (+0.71%) | 7,761,200 |
| 23 Mar 2023 | CNY | 4.22 | 4.22 | 4.17 | 4.21 | 4.21 | -0.02 (-0.47%) | 6,348,200 |
| 22 Mar 2023 | CNY | 4.28 | 4.29 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 6,976,800 |
| 21 Mar 2023 | CNY | 4.17 | 4.28 | 4.14 | 4.27 | 4.27 | +0.1 (+2.40%) | 8,444,901 |
| 20 Mar 2023 | CNY | 4.15 | 4.2 | 4.11 | 4.17 | 4.17 | +0.04 (+0.97%) | 9,568,263 |
| 17 Mar 2023 | CNY | 4.16 | 4.18 | 4.12 | 4.13 | 4.13 | 0.0 (0.0%) | 7,217,800 |
| 16 Mar 2023 | CNY | 4.25 | 4.25 | 4.12 | 4.13 | 4.13 | -0.11 (-2.59%) | 7,635,593 |
| 15 Mar 2023 | CNY | 4.21 | 4.26 | 4.2 | 4.24 | 4.24 | +0.05 (+1.19%) | 6,869,000 |
| 14 Mar 2023 | CNY | 4.31 | 4.32 | 4.1 | 4.19 | 4.19 | -0.12 (-2.78%) | 11,204,401 |
| 13 Mar 2023 | CNY | 4.26 | 4.33 | 4.24 | 4.31 | 4.31 | +0.05 (+1.17%) | 9,052,100 |
| 10 Mar 2023 | CNY | 4.35 | 4.38 | 4.25 | 4.26 | 4.26 | -0.11 (-2.52%) | 10,852,914 |
| 9 Mar 2023 | CNY | 4.39 | 4.42 | 4.34 | 4.37 | 4.37 | -0.03 (-0.68%) | 10,334,000 |
| 8 Mar 2023 | CNY | 4.3 | 4.42 | 4.28 | 4.4 | 4.4 | +0.09 (+2.09%) | 11,986,556 |
| 7 Mar 2023 | CNY | 4.47 | 4.48 | 4.31 | 4.31 | 4.31 | -0.13 (-2.93%) | 14,573,458 |
| 6 Mar 2023 | CNY | 4.49 | 4.51 | 4.4 | 4.44 | 4.44 | -0.05 (-1.11%) | 18,213,600 |
| 3 Mar 2023 | CNY | 4.58 | 4.59 | 4.46 | 4.49 | 4.49 | -0.09 (-1.97%) | 13,376,482 |
| 2 Mar 2023 | CNY | 4.55 | 4.7 | 4.53 | 4.58 | 4.58 | +0.03 (+0.66%) | 23,462,642 |
| 1 Mar 2023 | CNY | 4.55 | 4.56 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 10,480,239 |
