| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 4.5 | 4.5 | 4.42 | 4.44 | 4.44 | -0.05 (-1.11%) | 4,675,200 |
| 6 Apr 2023 | CNY | 4.47 | 4.56 | 4.44 | 4.49 | 4.49 | +0.02 (+0.45%) | 10,516,812 |
| 4 Apr 2023 | CNY | 4.52 | 4.53 | 4.45 | 4.47 | 4.47 | -0.05 (-1.11%) | 5,288,100 |
| 3 Apr 2023 | CNY | 4.54 | 4.55 | 4.46 | 4.52 | 4.52 | -0.01 (-0.22%) | 5,564,760 |
| 31 Mar 2023 | CNY | 4.55 | 4.59 | 4.51 | 4.53 | 4.53 | -0.02 (-0.44%) | 5,709,669 |
| 30 Mar 2023 | CNY | 4.45 | 4.55 | 4.44 | 4.55 | 4.55 | +0.06 (+1.34%) | 8,149,486 |
| 29 Mar 2023 | CNY | 4.51 | 4.51 | 4.43 | 4.49 | 4.49 | 0.0 (0.0%) | 7,393,500 |
| 28 Mar 2023 | CNY | 4.54 | 4.54 | 4.47 | 4.49 | 4.49 | -0.01 (-0.22%) | 4,437,900 |
| 27 Mar 2023 | CNY | 4.49 | 4.54 | 4.46 | 4.5 | 4.5 | -0.04 (-0.88%) | 7,940,432 |
| 24 Mar 2023 | CNY | 4.53 | 4.56 | 4.48 | 4.54 | 4.54 | +0.01 (+0.22%) | 7,869,500 |
| 23 Mar 2023 | CNY | 4.53 | 4.54 | 4.46 | 4.53 | 4.53 | +0.03 (+0.67%) | 5,597,644 |
| 22 Mar 2023 | CNY | 4.45 | 4.59 | 4.43 | 4.5 | 4.5 | +0.08 (+1.81%) | 10,992,803 |
| 21 Mar 2023 | CNY | 4.42 | 4.44 | 4.35 | 4.42 | 4.42 | +0.03 (+0.68%) | 5,643,032 |
| 20 Mar 2023 | CNY | 4.39 | 4.47 | 4.34 | 4.39 | 4.39 | -0.03 (-0.68%) | 13,065,600 |
| 17 Mar 2023 | CNY | 4.41 | 4.54 | 4.39 | 4.42 | 4.42 | +0.04 (+0.91%) | 18,743,610 |
| 16 Mar 2023 | CNY | 4.37 | 4.5 | 4.33 | 4.38 | 4.38 | +0.05 (+1.15%) | 16,744,176 |
| 15 Mar 2023 | CNY | 4.25 | 4.39 | 4.22 | 4.33 | 4.33 | +0.09 (+2.12%) | 16,620,099 |
| 14 Mar 2023 | CNY | 4.46 | 4.47 | 4.15 | 4.24 | 4.24 | -0.2 (-4.50%) | 27,336,944 |
| 13 Mar 2023 | CNY | 4.54 | 4.57 | 4.24 | 4.44 | 4.44 | -0.27 (-5.73%) | 34,158,184 |
| 10 Mar 2023 | CNY | 4.55 | 4.91 | 4.53 | 4.71 | 4.71 | +0.21 (+4.67%) | 47,626,909 |
| 9 Mar 2023 | CNY | 4.46 | 4.54 | 4.41 | 4.5 | 4.5 | +0.07 (+1.58%) | 10,255,237 |
| 8 Mar 2023 | CNY | 4.36 | 4.43 | 4.33 | 4.43 | 4.43 | +0.08 (+1.84%) | 3,476,417 |
| 7 Mar 2023 | CNY | 4.42 | 4.54 | 4.35 | 4.35 | 4.35 | -0.06 (-1.36%) | 9,842,040 |
| 6 Mar 2023 | CNY | 4.44 | 4.45 | 4.4 | 4.41 | 4.41 | -0.02 (-0.45%) | 3,687,500 |
| 3 Mar 2023 | CNY | 4.43 | 4.45 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 2,956,000 |
| 2 Mar 2023 | CNY | 4.49 | 4.5 | 4.43 | 4.43 | 4.43 | -0.04 (-0.89%) | 3,218,200 |
| 1 Mar 2023 | CNY | 4.48 | 4.49 | 4.44 | 4.47 | 4.47 | 0.0 (0.0%) | 2,597,490 |
| 28 Feb 2023 | CNY | 4.43 | 4.51 | 4.43 | 4.47 | 4.47 | +0.04 (+0.90%) | 4,411,050 |
| 27 Feb 2023 | CNY | 4.44 | 4.55 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 7,652,336 |
| 24 Feb 2023 | CNY | 4.46 | 4.46 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 2,601,176 |
