| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2023 | CNY | 3.21 | 3.22 | 3.16 | 3.2 | 3.2 | -0.01 (-0.31%) | 25,054,700 |
| 24 Mar 2023 | CNY | 3.26 | 3.26 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 18,571,320 |
| 23 Mar 2023 | CNY | 3.23 | 3.26 | 3.2 | 3.24 | 3.24 | +0.01 (+0.31%) | 24,509,661 |
| 22 Mar 2023 | CNY | 3.24 | 3.24 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 15,075,742 |
| 21 Mar 2023 | CNY | 3.2 | 3.24 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 20,169,760 |
| 20 Mar 2023 | CNY | 3.23 | 3.25 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 22,246,359 |
| 17 Mar 2023 | CNY | 3.19 | 3.26 | 3.19 | 3.21 | 3.21 | +0.05 (+1.58%) | 28,513,684 |
| 16 Mar 2023 | CNY | 3.19 | 3.22 | 3.16 | 3.16 | 3.16 | -0.05 (-1.56%) | 14,757,778 |
| 15 Mar 2023 | CNY | 3.22 | 3.23 | 3.2 | 3.21 | 3.21 | +0.02 (+0.63%) | 17,510,197 |
| 14 Mar 2023 | CNY | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -0.06 (-1.85%) | 20,800,399 |
| 13 Mar 2023 | CNY | 3.21 | 3.26 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 19,541,221 |
| 10 Mar 2023 | CNY | 3.26 | 3.27 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 18,560,935 |
| 9 Mar 2023 | CNY | 3.3 | 3.3 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 18,453,764 |
| 8 Mar 2023 | CNY | 3.31 | 3.32 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 22,012,721 |
| 7 Mar 2023 | CNY | 3.35 | 3.39 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 31,289,283 |
| 6 Mar 2023 | CNY | 3.4 | 3.4 | 3.34 | 3.35 | 3.35 | -0.04 (-1.18%) | 22,689,039 |
| 3 Mar 2023 | CNY | 3.38 | 3.4 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 25,994,032 |
| 2 Mar 2023 | CNY | 3.38 | 3.39 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 27,404,951 |
| 1 Mar 2023 | CNY | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | +0.03 (+0.90%) | 22,000,788 |
| 28 Feb 2023 | CNY | 3.3 | 3.35 | 3.3 | 3.34 | 3.34 | +0.04 (+1.21%) | 16,700,999 |
| 27 Feb 2023 | CNY | 3.33 | 3.34 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 17,846,859 |
| 24 Feb 2023 | CNY | 3.36 | 3.37 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 17,862,670 |
| 23 Feb 2023 | CNY | 3.34 | 3.38 | 3.33 | 3.35 | 3.35 | +0.03 (+0.90%) | 23,877,312 |
| 22 Feb 2023 | CNY | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 18,582,976 |
| 21 Feb 2023 | CNY | 3.34 | 3.36 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 21,529,945 |
| 20 Feb 2023 | CNY | 3.28 | 3.37 | 3.27 | 3.35 | 3.35 | +0.09 (+2.76%) | 35,978,641 |
| 17 Feb 2023 | CNY | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | -0.03 (-0.91%) | 30,866,230 |
| 16 Feb 2023 | CNY | 3.3 | 3.39 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 42,995,741 |
| 15 Feb 2023 | CNY | 3.33 | 3.33 | 3.29 | 3.3 | 3.3 | -0.02 (-0.60%) | 18,321,684 |
| 14 Feb 2023 | CNY | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | -0.01 (-0.30%) | 20,573,755 |
