| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 4.65 | 4.68 | 4.6 | 4.6 | 4.6 | -0.06 (-1.29%) | 6,522,230 |
| 28 Mar 2023 | CNY | 4.67 | 4.69 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 4,296,359 |
| 27 Mar 2023 | CNY | 4.7 | 4.72 | 4.64 | 4.66 | 4.66 | -0.04 (-0.85%) | 5,843,404 |
| 24 Mar 2023 | CNY | 4.75 | 4.75 | 4.69 | 4.7 | 4.7 | -0.04 (-0.84%) | 6,515,694 |
| 23 Mar 2023 | CNY | 4.78 | 4.79 | 4.72 | 4.74 | 4.74 | -0.03 (-0.63%) | 6,095,007 |
| 22 Mar 2023 | CNY | 4.78 | 4.81 | 4.73 | 4.77 | 4.77 | +0.01 (+0.21%) | 4,312,070 |
| 21 Mar 2023 | CNY | 4.76 | 4.77 | 4.69 | 4.76 | 4.76 | +0.03 (+0.63%) | 4,174,867 |
| 20 Mar 2023 | CNY | 4.78 | 4.8 | 4.73 | 4.73 | 4.73 | -0.02 (-0.42%) | 6,359,462 |
| 17 Mar 2023 | CNY | 4.76 | 4.8 | 4.73 | 4.75 | 4.75 | +0.01 (+0.21%) | 4,660,065 |
| 16 Mar 2023 | CNY | 4.85 | 4.86 | 4.73 | 4.74 | 4.74 | -0.1 (-2.07%) | 6,115,435 |
| 15 Mar 2023 | CNY | 4.76 | 4.86 | 4.75 | 4.84 | 4.84 | +0.1 (+2.11%) | 7,520,400 |
| 14 Mar 2023 | CNY | 4.78 | 4.85 | 4.71 | 4.74 | 4.74 | -0.04 (-0.84%) | 8,834,856 |
| 13 Mar 2023 | CNY | 4.74 | 4.8 | 4.72 | 4.78 | 4.78 | +0.02 (+0.42%) | 8,314,150 |
| 10 Mar 2023 | CNY | 4.8 | 4.83 | 4.72 | 4.76 | 4.76 | -0.06 (-1.24%) | 6,235,801 |
| 9 Mar 2023 | CNY | 4.91 | 4.91 | 4.81 | 4.82 | 4.82 | -0.06 (-1.23%) | 7,741,800 |
| 8 Mar 2023 | CNY | 4.86 | 4.93 | 4.86 | 4.88 | 4.88 | +0.01 (+0.21%) | 4,874,200 |
| 7 Mar 2023 | CNY | 5.06 | 5.06 | 4.87 | 4.87 | 4.87 | -0.17 (-3.37%) | 9,975,464 |
| 6 Mar 2023 | CNY | 4.96 | 5.04 | 4.94 | 5.04 | 5.04 | +0.08 (+1.61%) | 15,980,770 |
| 3 Mar 2023 | CNY | 4.9 | 4.99 | 4.84 | 4.96 | 4.96 | -0.13 (-2.55%) | 22,731,572 |
| 2 Mar 2023 | CNY | 5.07 | 5.16 | 5.05 | 5.09 | 5.09 | +0.02 (+0.39%) | 11,785,419 |
| 1 Mar 2023 | CNY | 5.06 | 5.09 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 7,783,578 |
| 28 Feb 2023 | CNY | 5.04 | 5.09 | 5.01 | 5.08 | 5.08 | +0.03 (+0.59%) | 4,826,600 |
| 27 Feb 2023 | CNY | 5.04 | 5.09 | 5.01 | 5.05 | 5.05 | 0.0 (0.0%) | 5,873,156 |
| 24 Feb 2023 | CNY | 5.09 | 5.09 | 4.98 | 5.05 | 5.05 | -0.02 (-0.39%) | 6,015,637 |
| 23 Feb 2023 | CNY | 5.07 | 5.11 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 5,668,884 |
| 22 Feb 2023 | CNY | 5.08 | 5.14 | 5.06 | 5.07 | 5.07 | -0.02 (-0.39%) | 5,787,914 |
| 21 Feb 2023 | CNY | 5.08 | 5.09 | 5.03 | 5.09 | 5.09 | +0.03 (+0.59%) | 7,616,628 |
| 20 Feb 2023 | CNY | 5.03 | 5.06 | 4.98 | 5.06 | 5.06 | +0.04 (+0.80%) | 7,667,243 |
| 17 Feb 2023 | CNY | 5.06 | 5.13 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 10,686,241 |
| 16 Feb 2023 | CNY | 5.11 | 5.2 | 5.01 | 5.06 | 5.06 | -0.03 (-0.59%) | 16,010,698 |
