| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 4.17 | 4.41 | 4.16 | 4.28 | 4.28 | +0.1 (+2.39%) | 104,519,682 |
| 4 Apr 2023 | CNY | 4.02 | 4.25 | 4 | 4.18 | 4.18 | +0.16 (+3.98%) | 73,062,072 |
| 3 Apr 2023 | CNY | 4.04 | 4.06 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 25,150,599 |
| 31 Mar 2023 | CNY | 4.04 | 4.04 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 26,515,793 |
| 30 Mar 2023 | CNY | 4.01 | 4.06 | 3.95 | 4.04 | 4.04 | +0.04 (+1%) | 43,315,111 |
| 29 Mar 2023 | CNY | 4.05 | 4.07 | 4 | 4 | 4 | -0.04 (-0.99%) | 31,403,150 |
| 28 Mar 2023 | CNY | 4.11 | 4.13 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 34,972,639 |
| 27 Mar 2023 | CNY | 4.16 | 4.2 | 4.07 | 4.08 | 4.08 | -0.1 (-2.39%) | 47,576,763 |
| 24 Mar 2023 | CNY | 4.15 | 4.21 | 4.15 | 4.18 | 4.18 | +0.02 (+0.48%) | 39,064,956 |
| 23 Mar 2023 | CNY | 4.15 | 4.19 | 4.13 | 4.16 | 4.16 | -0.02 (-0.48%) | 32,155,533 |
| 22 Mar 2023 | CNY | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 35,483,365 |
| 21 Mar 2023 | CNY | 4.21 | 4.23 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 41,819,616 |
| 20 Mar 2023 | CNY | 4.2 | 4.27 | 4.18 | 4.21 | 4.21 | +0.04 (+0.96%) | 70,806,479 |
| 17 Mar 2023 | CNY | 4.15 | 4.23 | 4.14 | 4.17 | 4.17 | +0.04 (+0.97%) | 51,327,892 |
| 16 Mar 2023 | CNY | 4.17 | 4.22 | 4.1 | 4.13 | 4.13 | -0.08 (-1.90%) | 59,854,735 |
| 15 Mar 2023 | CNY | 4.09 | 4.22 | 4.08 | 4.21 | 4.21 | +0.14 (+3.44%) | 60,628,753 |
| 14 Mar 2023 | CNY | 4.1 | 4.16 | 4.04 | 4.07 | 4.07 | -0.04 (-0.97%) | 36,264,155 |
| 13 Mar 2023 | CNY | 4.03 | 4.12 | 4.02 | 4.11 | 4.11 | +0.07 (+1.73%) | 37,667,614 |
| 10 Mar 2023 | CNY | 4.1 | 4.11 | 4.03 | 4.04 | 4.04 | -0.08 (-1.94%) | 34,201,027 |
| 9 Mar 2023 | CNY | 4.16 | 4.16 | 4.09 | 4.12 | 4.12 | -0.02 (-0.48%) | 35,424,486 |
| 8 Mar 2023 | CNY | 4.16 | 4.16 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 31,728,917 |
| 7 Mar 2023 | CNY | 4.18 | 4.22 | 4.11 | 4.13 | 4.13 | -0.06 (-1.43%) | 46,129,955 |
| 6 Mar 2023 | CNY | 4.23 | 4.27 | 4.17 | 4.19 | 4.19 | -0.04 (-0.95%) | 43,003,328 |
| 3 Mar 2023 | CNY | 4.17 | 4.25 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 56,861,634 |
| 2 Mar 2023 | CNY | 4.1 | 4.2 | 4.09 | 4.17 | 4.17 | +0.06 (+1.46%) | 58,339,362 |
| 1 Mar 2023 | CNY | 4.11 | 4.16 | 4.09 | 4.11 | 4.11 | +0.02 (+0.49%) | 38,213,956 |
| 28 Feb 2023 | CNY | 4.07 | 4.1 | 4.04 | 4.09 | 4.09 | +0.02 (+0.49%) | 37,191,356 |
| 27 Feb 2023 | CNY | 4.11 | 4.12 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 37,967,865 |
| 24 Feb 2023 | CNY | 4.11 | 4.14 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 45,010,557 |
| 23 Feb 2023 | CNY | 4.12 | 4.16 | 4.07 | 4.1 | 4.1 | +0.05 (+1.23%) | 75,655,363 |
