| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 4.7 | 4.73 | 4.65 | 4.67 | 4.67 | -0.02 (-0.43%) | 5,679,795 |
| 3 Apr 2023 | CNY | 4.71 | 4.75 | 4.67 | 4.69 | 4.69 | -0.01 (-0.21%) | 6,926,603 |
| 31 Mar 2023 | CNY | 4.6 | 4.71 | 4.6 | 4.7 | 4.7 | +0.09 (+1.95%) | 6,480,085 |
| 30 Mar 2023 | CNY | 4.68 | 4.69 | 4.58 | 4.61 | 4.61 | -0.07 (-1.50%) | 6,396,904 |
| 29 Mar 2023 | CNY | 4.67 | 4.71 | 4.61 | 4.68 | 4.68 | +0.02 (+0.43%) | 5,973,650 |
| 28 Mar 2023 | CNY | 4.71 | 4.72 | 4.63 | 4.66 | 4.66 | -0.05 (-1.06%) | 6,065,598 |
| 27 Mar 2023 | CNY | 4.75 | 4.77 | 4.66 | 4.71 | 4.71 | -0.06 (-1.26%) | 8,944,479 |
| 24 Mar 2023 | CNY | 4.77 | 4.88 | 4.75 | 4.77 | 4.77 | +0.04 (+0.85%) | 12,094,249 |
| 23 Mar 2023 | CNY | 4.77 | 4.77 | 4.7 | 4.73 | 4.73 | -0.04 (-0.84%) | 5,761,391 |
| 22 Mar 2023 | CNY | 4.72 | 4.8 | 4.71 | 4.77 | 4.77 | +0.04 (+0.85%) | 7,671,723 |
| 21 Mar 2023 | CNY | 4.68 | 4.74 | 4.65 | 4.73 | 4.73 | +0.08 (+1.72%) | 6,180,091 |
| 20 Mar 2023 | CNY | 4.76 | 4.77 | 4.65 | 4.65 | 4.65 | -0.12 (-2.52%) | 9,508,468 |
| 17 Mar 2023 | CNY | 4.85 | 4.89 | 4.76 | 4.77 | 4.77 | -0.06 (-1.24%) | 10,211,416 |
| 16 Mar 2023 | CNY | 4.8 | 4.89 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 7,804,834 |
| 15 Mar 2023 | CNY | 4.75 | 4.89 | 4.74 | 4.85 | 4.85 | +0.13 (+2.75%) | 10,304,668 |
| 14 Mar 2023 | CNY | 4.83 | 4.88 | 4.69 | 4.72 | 4.72 | -0.12 (-2.48%) | 8,699,001 |
| 13 Mar 2023 | CNY | 4.83 | 4.87 | 4.77 | 4.84 | 4.84 | -0.02 (-0.41%) | 8,539,377 |
| 10 Mar 2023 | CNY | 4.89 | 4.91 | 4.8 | 4.86 | 4.86 | -0.04 (-0.82%) | 7,550,865 |
| 9 Mar 2023 | CNY | 4.9 | 4.92 | 4.87 | 4.9 | 4.9 | +0.01 (+0.20%) | 5,518,130 |
| 8 Mar 2023 | CNY | 4.9 | 4.91 | 4.85 | 4.89 | 4.89 | -0.01 (-0.20%) | 5,675,822 |
| 7 Mar 2023 | CNY | 4.97 | 5.01 | 4.89 | 4.9 | 4.9 | -0.08 (-1.61%) | 12,906,665 |
| 6 Mar 2023 | CNY | 4.93 | 5.01 | 4.93 | 4.98 | 4.98 | +0.05 (+1.01%) | 11,570,887 |
| 3 Mar 2023 | CNY | 4.94 | 4.98 | 4.92 | 4.93 | 4.93 | 0.0 (0.0%) | 10,468,295 |
| 2 Mar 2023 | CNY | 4.97 | 4.99 | 4.92 | 4.93 | 4.93 | -0.07 (-1.40%) | 14,352,545 |
| 1 Mar 2023 | CNY | 5.06 | 5.08 | 4.89 | 5 | 5 | +0.03 (+0.60%) | 31,410,914 |
| 28 Feb 2023 | CNY | 4.77 | 4.98 | 4.77 | 4.97 | 4.97 | +0.23 (+4.85%) | 25,456,679 |
| 27 Feb 2023 | CNY | 4.89 | 4.89 | 4.39 | 4.74 | 4.74 | -0.13 (-2.67%) | 14,332,407 |
| 24 Feb 2023 | CNY | 4.89 | 4.9 | 4.85 | 4.87 | 4.87 | 0.0 (0.0%) | 5,975,336 |
| 23 Feb 2023 | CNY | 4.91 | 4.93 | 4.85 | 4.87 | 4.87 | -0.04 (-0.81%) | 6,933,180 |
| 22 Feb 2023 | CNY | 4.92 | 4.93 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 7,395,174 |
