| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 4.88 | 5.06 | 4.86 | 5.05 | 5.05 | +0.16 (+3.27%) | 4,812,701 |
| 6 Apr 2023 | CNY | 4.93 | 4.96 | 4.79 | 4.89 | 4.89 | -0.05 (-1.01%) | 5,622,900 |
| 4 Apr 2023 | CNY | 5.08 | 5.08 | 4.92 | 4.94 | 4.94 | -0.15 (-2.95%) | 3,321,300 |
| 3 Apr 2023 | CNY | 5.06 | 5.09 | 4.99 | 5.09 | 5.09 | +0.07 (+1.39%) | 2,741,445 |
| 31 Mar 2023 | CNY | 5 | 5.08 | 5 | 5.02 | 5.02 | +0.03 (+0.60%) | 3,056,345 |
| 30 Mar 2023 | CNY | 5.06 | 5.07 | 4.95 | 4.99 | 4.99 | -0.07 (-1.38%) | 3,786,800 |
| 29 Mar 2023 | CNY | 5.16 | 5.19 | 5.04 | 5.06 | 5.06 | -0.09 (-1.75%) | 2,937,200 |
| 28 Mar 2023 | CNY | 5.23 | 5.27 | 5.14 | 5.15 | 5.15 | -0.08 (-1.53%) | 2,425,200 |
| 27 Mar 2023 | CNY | 5.3 | 5.34 | 5.23 | 5.23 | 5.23 | -0.07 (-1.32%) | 2,448,010 |
| 24 Mar 2023 | CNY | 5.3 | 5.32 | 5.23 | 5.3 | 5.3 | +0.03 (+0.57%) | 2,814,243 |
| 23 Mar 2023 | CNY | 5.27 | 5.31 | 5.22 | 5.27 | 5.27 | 0.0 (0.0%) | 3,874,101 |
| 22 Mar 2023 | CNY | 5.24 | 5.31 | 5.19 | 5.27 | 5.27 | +0.04 (+0.76%) | 2,704,300 |
| 21 Mar 2023 | CNY | 5.1 | 5.24 | 5.07 | 5.23 | 5.23 | +0.13 (+2.55%) | 3,989,700 |
| 20 Mar 2023 | CNY | 5.18 | 5.24 | 5.08 | 5.1 | 5.1 | -0.11 (-2.11%) | 4,688,000 |
| 17 Mar 2023 | CNY | 5.24 | 5.28 | 5.19 | 5.21 | 5.21 | +0.03 (+0.58%) | 2,631,400 |
| 16 Mar 2023 | CNY | 5.28 | 5.33 | 5.17 | 5.18 | 5.18 | -0.1 (-1.89%) | 3,575,300 |
| 15 Mar 2023 | CNY | 5.26 | 5.35 | 5.16 | 5.28 | 5.28 | +0.04 (+0.76%) | 4,113,500 |
| 14 Mar 2023 | CNY | 5.34 | 5.39 | 5.14 | 5.24 | 5.24 | -0.1 (-1.87%) | 6,161,601 |
| 13 Mar 2023 | CNY | 5.45 | 5.45 | 5.28 | 5.34 | 5.34 | -0.09 (-1.66%) | 4,913,600 |
| 10 Mar 2023 | CNY | 5.52 | 5.52 | 5.41 | 5.43 | 5.43 | -0.08 (-1.45%) | 2,334,900 |
| 9 Mar 2023 | CNY | 5.54 | 5.56 | 5.51 | 5.51 | 5.51 | -0.04 (-0.72%) | 1,802,400 |
| 8 Mar 2023 | CNY | 5.45 | 5.56 | 5.4 | 5.55 | 5.55 | +0.1 (+1.83%) | 3,258,624 |
| 7 Mar 2023 | CNY | 5.54 | 5.57 | 5.45 | 5.45 | 5.45 | -0.09 (-1.62%) | 3,887,979 |
| 6 Mar 2023 | CNY | 5.66 | 5.66 | 5.5 | 5.54 | 5.54 | -0.1 (-1.77%) | 5,593,000 |
| 3 Mar 2023 | CNY | 5.62 | 5.68 | 5.61 | 5.64 | 5.64 | +0.02 (+0.36%) | 3,956,901 |
| 2 Mar 2023 | CNY | 5.7 | 5.72 | 5.62 | 5.62 | 5.62 | -0.07 (-1.23%) | 3,706,055 |
| 1 Mar 2023 | CNY | 5.65 | 5.7 | 5.61 | 5.69 | 5.69 | +0.04 (+0.71%) | 3,431,540 |
| 28 Feb 2023 | CNY | 5.61 | 5.65 | 5.58 | 5.65 | 5.65 | +0.06 (+1.07%) | 3,293,200 |
| 27 Feb 2023 | CNY | 5.71 | 5.72 | 5.58 | 5.59 | 5.59 | -0.08 (-1.41%) | 4,527,279 |
| 24 Feb 2023 | CNY | 5.66 | 5.71 | 5.59 | 5.67 | 5.67 | -0.02 (-0.35%) | 4,586,410 |
