| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 2.78 | 2.8 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 18,266,000 |
| 27 Mar 2023 | CNY | 2.83 | 2.83 | 2.77 | 2.78 | 2.78 | -0.05 (-1.77%) | 20,649,000 |
| 24 Mar 2023 | CNY | 2.84 | 2.84 | 2.79 | 2.83 | 2.83 | 0.0 (0.0%) | 22,353,750 |
| 23 Mar 2023 | CNY | 2.85 | 2.86 | 2.81 | 2.83 | 2.83 | -0.04 (-1.39%) | 24,120,656 |
| 22 Mar 2023 | CNY | 2.89 | 2.9 | 2.85 | 2.87 | 2.87 | -0.01 (-0.35%) | 19,636,600 |
| 21 Mar 2023 | CNY | 2.9 | 2.91 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 15,510,000 |
| 20 Mar 2023 | CNY | 2.95 | 2.97 | 2.89 | 2.89 | 2.89 | -0.06 (-2.03%) | 20,788,600 |
| 17 Mar 2023 | CNY | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 15,632,500 |
| 16 Mar 2023 | CNY | 3.03 | 3.05 | 2.94 | 2.95 | 2.95 | -0.09 (-2.96%) | 22,303,382 |
| 15 Mar 2023 | CNY | 2.96 | 3.06 | 2.94 | 3.04 | 3.04 | +0.1 (+3.40%) | 30,023,702 |
| 14 Mar 2023 | CNY | 2.98 | 3 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 15,163,848 |
| 13 Mar 2023 | CNY | 2.98 | 3.01 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 19,756,120 |
| 10 Mar 2023 | CNY | 3.02 | 3.03 | 2.98 | 2.98 | 2.98 | -0.06 (-1.97%) | 19,388,181 |
| 9 Mar 2023 | CNY | 3.06 | 3.07 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 14,911,438 |
| 8 Mar 2023 | CNY | 3.01 | 3.07 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 15,788,967 |
| 7 Mar 2023 | CNY | 3.03 | 3.1 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 23,067,719 |
| 6 Mar 2023 | CNY | 3.12 | 3.13 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 23,182,533 |
| 3 Mar 2023 | CNY | 3.05 | 3.11 | 3.03 | 3.09 | 3.09 | +0.05 (+1.64%) | 27,779,835 |
| 2 Mar 2023 | CNY | 3.02 | 3.07 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 21,200,700 |
| 1 Mar 2023 | CNY | 2.99 | 3.03 | 2.97 | 3.02 | 3.02 | +0.03 (+1.00%) | 15,810,059 |
| 28 Feb 2023 | CNY | 2.98 | 3 | 2.95 | 2.99 | 2.99 | +0.02 (+0.67%) | 13,314,154 |
| 27 Feb 2023 | CNY | 3.03 | 3.04 | 2.97 | 2.97 | 2.97 | -0.06 (-1.98%) | 15,661,173 |
| 24 Feb 2023 | CNY | 3.02 | 3.04 | 2.99 | 3.03 | 3.03 | +0.01 (+0.33%) | 15,534,701 |
| 23 Feb 2023 | CNY | 3.07 | 3.08 | 2.99 | 3.02 | 3.02 | 0.0 (0.0%) | 19,408,409 |
| 22 Feb 2023 | CNY | 2.99 | 3.03 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 18,748,616 |
| 21 Feb 2023 | CNY | 2.97 | 3.03 | 2.95 | 3.02 | 3.02 | +0.07 (+2.37%) | 28,686,892 |
| 20 Feb 2023 | CNY | 2.92 | 2.97 | 2.91 | 2.95 | 2.95 | +0.04 (+1.37%) | 22,876,900 |
| 17 Feb 2023 | CNY | 2.9 | 2.94 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 12,938,002 |
| 16 Feb 2023 | CNY | 2.97 | 2.98 | 2.87 | 2.9 | 2.9 | -0.06 (-2.03%) | 22,911,442 |
| 15 Feb 2023 | CNY | 2.98 | 2.99 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 13,878,542 |
