| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 3.37 | 3.45 | 3.33 | 3.41 | 3.41 | +0.05 (+1.49%) | 21,450,934 |
| 4 Apr 2023 | CNY | 3.4 | 3.41 | 3.34 | 3.36 | 3.36 | -0.05 (-1.47%) | 10,079,495 |
| 3 Apr 2023 | CNY | 3.38 | 3.41 | 3.36 | 3.41 | 3.41 | +0.03 (+0.89%) | 10,874,640 |
| 31 Mar 2023 | CNY | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 7,064,720 |
| 30 Mar 2023 | CNY | 3.39 | 3.4 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 9,058,145 |
| 29 Mar 2023 | CNY | 3.43 | 3.44 | 3.37 | 3.38 | 3.38 | -0.05 (-1.46%) | 11,101,232 |
| 28 Mar 2023 | CNY | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 10,591,743 |
| 27 Mar 2023 | CNY | 3.49 | 3.5 | 3.44 | 3.47 | 3.47 | -0.02 (-0.57%) | 11,491,320 |
| 24 Mar 2023 | CNY | 3.52 | 3.52 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 10,577,332 |
| 23 Mar 2023 | CNY | 3.52 | 3.53 | 3.49 | 3.52 | 3.52 | -0.01 (-0.28%) | 10,089,261 |
| 22 Mar 2023 | CNY | 3.5 | 3.54 | 3.5 | 3.53 | 3.53 | +0.03 (+0.86%) | 8,080,800 |
| 21 Mar 2023 | CNY | 3.47 | 3.51 | 3.47 | 3.5 | 3.5 | +0.03 (+0.86%) | 9,981,893 |
| 20 Mar 2023 | CNY | 3.52 | 3.53 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 11,893,175 |
| 17 Mar 2023 | CNY | 3.52 | 3.55 | 3.51 | 3.52 | 3.52 | +0.02 (+0.57%) | 9,650,319 |
| 16 Mar 2023 | CNY | 3.54 | 3.57 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 10,550,520 |
| 15 Mar 2023 | CNY | 3.51 | 3.57 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 9,598,400 |
| 14 Mar 2023 | CNY | 3.57 | 3.57 | 3.46 | 3.5 | 3.5 | -0.06 (-1.69%) | 11,862,376 |
| 13 Mar 2023 | CNY | 3.57 | 3.59 | 3.51 | 3.56 | 3.56 | -0.02 (-0.56%) | 13,006,540 |
| 10 Mar 2023 | CNY | 3.67 | 3.67 | 3.58 | 3.58 | 3.58 | -0.09 (-2.45%) | 13,426,240 |
| 9 Mar 2023 | CNY | 3.63 | 3.68 | 3.6 | 3.67 | 3.67 | +0.05 (+1.38%) | 14,137,349 |
| 8 Mar 2023 | CNY | 3.57 | 3.62 | 3.56 | 3.62 | 3.62 | +0.05 (+1.40%) | 8,371,480 |
| 7 Mar 2023 | CNY | 3.68 | 3.69 | 3.57 | 3.57 | 3.57 | -0.07 (-1.92%) | 13,614,120 |
| 6 Mar 2023 | CNY | 3.66 | 3.69 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 10,191,128 |
| 3 Mar 2023 | CNY | 3.63 | 3.66 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 9,640,579 |
| 2 Mar 2023 | CNY | 3.65 | 3.68 | 3.63 | 3.64 | 3.64 | -0.01 (-0.27%) | 11,759,498 |
| 1 Mar 2023 | CNY | 3.65 | 3.68 | 3.62 | 3.65 | 3.65 | +0.02 (+0.55%) | 18,327,058 |
| 28 Feb 2023 | CNY | 3.59 | 3.64 | 3.59 | 3.63 | 3.63 | +0.04 (+1.11%) | 8,388,860 |
| 27 Feb 2023 | CNY | 3.63 | 3.65 | 3.58 | 3.59 | 3.59 | -0.06 (-1.64%) | 10,806,620 |
| 24 Feb 2023 | CNY | 3.64 | 3.68 | 3.63 | 3.65 | 3.65 | -0.01 (-0.27%) | 9,941,920 |
| 23 Feb 2023 | CNY | 3.69 | 3.69 | 3.63 | 3.66 | 3.66 | -0.02 (-0.54%) | 11,595,292 |
