| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 3.95 | 4.11 | 3.95 | 4.04 | 4.04 | +0.06 (+1.51%) | 2,489,800 |
| 31 Mar 2023 | CNY | 3.98 | 4 | 3.94 | 3.98 | 3.98 | +0.01 (+0.25%) | 1,069,001 |
| 30 Mar 2023 | CNY | 4.02 | 4.04 | 3.93 | 3.97 | 3.97 | -0.05 (-1.24%) | 1,480,703 |
| 29 Mar 2023 | CNY | 4 | 4.05 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,368,210 |
| 28 Mar 2023 | CNY | 4.02 | 4.05 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 1,287,603 |
| 27 Mar 2023 | CNY | 4.09 | 4.09 | 3.99 | 4.01 | 4.01 | -0.13 (-3.14%) | 2,520,500 |
| 24 Mar 2023 | CNY | 4.04 | 4.23 | 4 | 4.14 | 4.14 | +0.11 (+2.73%) | 3,677,233 |
| 23 Mar 2023 | CNY | 4 | 4.04 | 3.99 | 4.03 | 4.03 | +0.04 (+1.00%) | 1,467,700 |
| 22 Mar 2023 | CNY | 4.02 | 4.05 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,281,468 |
| 21 Mar 2023 | CNY | 3.95 | 4.01 | 3.93 | 4 | 4 | +0.07 (+1.78%) | 1,237,268 |
| 20 Mar 2023 | CNY | 4.05 | 4.05 | 3.9 | 3.93 | 3.93 | -0.13 (-3.20%) | 2,773,901 |
| 17 Mar 2023 | CNY | 4.05 | 4.12 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 1,755,000 |
| 16 Mar 2023 | CNY | 4.04 | 4.09 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 1,298,300 |
| 15 Mar 2023 | CNY | 4.03 | 4.12 | 4.02 | 4.05 | 4.05 | +0.03 (+0.75%) | 1,949,900 |
| 14 Mar 2023 | CNY | 4.25 | 4.25 | 4.02 | 4.02 | 4.02 | -0.21 (-4.96%) | 5,830,100 |
| 13 Mar 2023 | CNY | 4.37 | 4.37 | 4.18 | 4.23 | 4.23 | -0.12 (-2.76%) | 3,223,700 |
| 10 Mar 2023 | CNY | 4.35 | 4.41 | 4.29 | 4.35 | 4.35 | +0.01 (+0.23%) | 3,416,873 |
| 9 Mar 2023 | CNY | 4.28 | 4.36 | 4.23 | 4.34 | 4.34 | +0.06 (+1.40%) | 2,543,901 |
| 8 Mar 2023 | CNY | 4.21 | 4.31 | 4.18 | 4.28 | 4.28 | +0.07 (+1.66%) | 2,862,874 |
| 7 Mar 2023 | CNY | 4.25 | 4.29 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 2,012,100 |
| 6 Mar 2023 | CNY | 4.23 | 4.39 | 4.21 | 4.25 | 4.25 | +0.03 (+0.71%) | 2,660,401 |
| 3 Mar 2023 | CNY | 4.24 | 4.26 | 4.18 | 4.22 | 4.22 | -0.02 (-0.47%) | 2,034,801 |
| 2 Mar 2023 | CNY | 4.23 | 4.29 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 3,103,852 |
| 1 Mar 2023 | CNY | 4.35 | 4.38 | 4.17 | 4.23 | 4.23 | -0.16 (-3.64%) | 5,519,490 |
| 28 Feb 2023 | CNY | 4.3 | 4.46 | 4.27 | 4.39 | 4.39 | +0.11 (+2.57%) | 3,019,200 |
| 27 Feb 2023 | CNY | 4.36 | 4.4 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 2,371,100 |
| 24 Feb 2023 | CNY | 4.39 | 4.44 | 4.28 | 4.37 | 4.37 | +0.01 (+0.23%) | 2,982,744 |
| 23 Feb 2023 | CNY | 4.38 | 4.43 | 4.34 | 4.36 | 4.36 | 0.0 (0.0%) | 2,895,946 |
| 22 Feb 2023 | CNY | 4.41 | 4.55 | 4.33 | 4.36 | 4.36 | -0.07 (-1.58%) | 5,483,252 |
| 21 Feb 2023 | CNY | 4.41 | 4.52 | 4.41 | 4.43 | 4.43 | -0.21 (-4.53%) | 11,151,839 |
