| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 4.38 | 4.38 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 11,378,125 |
| 17 Apr 2023 | CNY | 4.31 | 4.37 | 4.31 | 4.37 | 4.37 | +0.05 (+1.16%) | 13,639,000 |
| 14 Apr 2023 | CNY | 4.27 | 4.33 | 4.26 | 4.32 | 4.32 | +0.05 (+1.17%) | 11,798,893 |
| 13 Apr 2023 | CNY | 4.28 | 4.33 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 11,186,116 |
| 12 Apr 2023 | CNY | 4.25 | 4.28 | 4.24 | 4.28 | 4.28 | +0.03 (+0.71%) | 9,023,994 |
| 11 Apr 2023 | CNY | 4.26 | 4.28 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 9,909,402 |
| 10 Apr 2023 | CNY | 4.31 | 4.32 | 4.27 | 4.28 | 4.28 | -0.03 (-0.70%) | 9,750,502 |
| 7 Apr 2023 | CNY | 4.29 | 4.32 | 4.29 | 4.31 | 4.31 | +0.02 (+0.47%) | 7,877,902 |
| 6 Apr 2023 | CNY | 4.27 | 4.31 | 4.23 | 4.29 | 4.29 | 0.0 (0.0%) | 10,933,800 |
| 4 Apr 2023 | CNY | 4.33 | 4.34 | 4.26 | 4.29 | 4.29 | -0.04 (-0.92%) | 14,683,100 |
| 3 Apr 2023 | CNY | 4.28 | 4.33 | 4.27 | 4.33 | 4.33 | +0.04 (+0.93%) | 11,632,397 |
| 31 Mar 2023 | CNY | 4.28 | 4.3 | 4.27 | 4.29 | 4.29 | +0.01 (+0.23%) | 9,472,712 |
| 30 Mar 2023 | CNY | 4.3 | 4.31 | 4.24 | 4.28 | 4.28 | -0.01 (-0.23%) | 12,867,700 |
| 29 Mar 2023 | CNY | 4.41 | 4.43 | 4.28 | 4.29 | 4.29 | -0.12 (-2.72%) | 24,204,804 |
| 28 Mar 2023 | CNY | 4.45 | 4.45 | 4.39 | 4.41 | 4.41 | -0.02 (-0.45%) | 10,409,878 |
| 27 Mar 2023 | CNY | 4.5 | 4.5 | 4.39 | 4.43 | 4.43 | -0.06 (-1.34%) | 16,487,939 |
| 24 Mar 2023 | CNY | 4.47 | 4.49 | 4.45 | 4.49 | 4.49 | +0.02 (+0.45%) | 10,330,800 |
| 23 Mar 2023 | CNY | 4.46 | 4.48 | 4.43 | 4.47 | 4.47 | 0.0 (0.0%) | 11,390,200 |
| 22 Mar 2023 | CNY | 4.46 | 4.48 | 4.44 | 4.47 | 4.47 | +0.02 (+0.45%) | 12,003,902 |
| 21 Mar 2023 | CNY | 4.45 | 4.46 | 4.42 | 4.45 | 4.45 | +0.02 (+0.45%) | 11,780,902 |
| 20 Mar 2023 | CNY | 4.48 | 4.52 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 17,632,438 |
| 17 Mar 2023 | CNY | 4.46 | 4.5 | 4.43 | 4.46 | 4.46 | +0.05 (+1.13%) | 13,444,415 |
| 16 Mar 2023 | CNY | 4.47 | 4.49 | 4.4 | 4.41 | 4.41 | -0.09 (-2%) | 11,830,904 |
| 15 Mar 2023 | CNY | 4.47 | 4.5 | 4.41 | 4.5 | 4.5 | +0.11 (+2.51%) | 14,020,400 |
| 14 Mar 2023 | CNY | 4.45 | 4.46 | 4.35 | 4.39 | 4.39 | -0.08 (-1.79%) | 17,777,844 |
| 13 Mar 2023 | CNY | 4.47 | 4.51 | 4.43 | 4.47 | 4.47 | 0.0 (0.0%) | 13,839,220 |
| 10 Mar 2023 | CNY | 4.52 | 4.54 | 4.47 | 4.47 | 4.47 | -0.07 (-1.54%) | 14,043,720 |
| 9 Mar 2023 | CNY | 4.57 | 4.58 | 4.51 | 4.54 | 4.54 | -0.02 (-0.44%) | 11,243,100 |
| 8 Mar 2023 | CNY | 4.59 | 4.6 | 4.53 | 4.56 | 4.56 | -0.03 (-0.65%) | 13,413,930 |
| 7 Mar 2023 | CNY | 4.68 | 4.74 | 4.59 | 4.59 | 4.59 | -0.07 (-1.50%) | 24,667,200 |
