| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 3.35 | 3.38 | 3.29 | 3.32 | 3.32 | -0.04 (-1.19%) | 14,366,623 |
| 28 Mar 2023 | CNY | 3.36 | 3.39 | 3.31 | 3.36 | 3.36 | +0.01 (+0.30%) | 18,946,612 |
| 27 Mar 2023 | CNY | 3.38 | 3.41 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 16,753,957 |
| 24 Mar 2023 | CNY | 3.45 | 3.47 | 3.37 | 3.38 | 3.38 | -0.07 (-2.03%) | 18,704,200 |
| 23 Mar 2023 | CNY | 3.53 | 3.53 | 3.44 | 3.45 | 3.45 | -0.08 (-2.27%) | 17,914,711 |
| 22 Mar 2023 | CNY | 3.52 | 3.55 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 11,955,501 |
| 21 Mar 2023 | CNY | 3.44 | 3.54 | 3.43 | 3.5 | 3.5 | +0.08 (+2.34%) | 14,196,399 |
| 20 Mar 2023 | CNY | 3.55 | 3.55 | 3.41 | 3.42 | 3.42 | -0.12 (-3.39%) | 25,816,757 |
| 17 Mar 2023 | CNY | 3.69 | 3.69 | 3.53 | 3.54 | 3.54 | -0.13 (-3.54%) | 35,707,239 |
| 16 Mar 2023 | CNY | 3.73 | 3.79 | 3.67 | 3.67 | 3.67 | -0.07 (-1.87%) | 23,339,286 |
| 15 Mar 2023 | CNY | 3.61 | 3.8 | 3.61 | 3.74 | 3.74 | +0.09 (+2.47%) | 39,310,251 |
| 14 Mar 2023 | CNY | 3.66 | 3.82 | 3.55 | 3.65 | 3.65 | 0.0 (0.0%) | 39,325,576 |
| 13 Mar 2023 | CNY | 3.6 | 3.65 | 3.58 | 3.65 | 3.65 | +0.01 (+0.27%) | 13,189,800 |
| 10 Mar 2023 | CNY | 3.68 | 3.68 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 11,739,061 |
| 9 Mar 2023 | CNY | 3.71 | 3.73 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 12,637,536 |
| 8 Mar 2023 | CNY | 3.72 | 3.75 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 14,632,123 |
| 7 Mar 2023 | CNY | 3.78 | 3.82 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 15,028,675 |
| 6 Mar 2023 | CNY | 3.82 | 3.83 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 13,771,225 |
| 3 Mar 2023 | CNY | 3.73 | 3.84 | 3.73 | 3.8 | 3.8 | +0.07 (+1.88%) | 26,663,928 |
| 2 Mar 2023 | CNY | 3.76 | 3.79 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 14,272,673 |
| 1 Mar 2023 | CNY | 3.8 | 3.81 | 3.74 | 3.77 | 3.77 | -0.01 (-0.26%) | 13,237,377 |
| 28 Feb 2023 | CNY | 3.68 | 3.79 | 3.67 | 3.78 | 3.78 | +0.09 (+2.44%) | 16,282,650 |
| 27 Feb 2023 | CNY | 3.75 | 3.76 | 3.67 | 3.69 | 3.69 | -0.06 (-1.60%) | 16,516,126 |
| 24 Feb 2023 | CNY | 3.8 | 3.81 | 3.72 | 3.75 | 3.75 | -0.05 (-1.32%) | 20,874,700 |
| 23 Feb 2023 | CNY | 3.86 | 3.87 | 3.76 | 3.8 | 3.8 | -0.05 (-1.30%) | 21,482,250 |
| 22 Feb 2023 | CNY | 3.83 | 3.87 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 14,032,458 |
| 21 Feb 2023 | CNY | 3.85 | 3.89 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 23,246,280 |
| 20 Feb 2023 | CNY | 3.83 | 3.85 | 3.77 | 3.83 | 3.83 | -0.04 (-1.03%) | 24,253,525 |
| 17 Feb 2023 | CNY | 3.84 | 3.98 | 3.83 | 3.87 | 3.87 | +0.04 (+1.04%) | 35,163,121 |
| 16 Feb 2023 | CNY | 3.9 | 3.95 | 3.79 | 3.83 | 3.83 | -0.05 (-1.29%) | 43,809,761 |
