| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 4.39 | 4.4 | 4.27 | 4.29 | 4.29 | -0.1 (-2.28%) | 22,943,757 |
| 4 Apr 2023 | CNY | 4.48 | 4.49 | 4.38 | 4.39 | 4.39 | -0.08 (-1.79%) | 18,023,400 |
| 3 Apr 2023 | CNY | 4.44 | 4.49 | 4.43 | 4.47 | 4.47 | +0.03 (+0.68%) | 12,124,709 |
| 31 Mar 2023 | CNY | 4.4 | 4.45 | 4.4 | 4.44 | 4.44 | +0.04 (+0.91%) | 6,878,460 |
| 30 Mar 2023 | CNY | 4.43 | 4.43 | 4.38 | 4.4 | 4.4 | -0.02 (-0.45%) | 8,914,428 |
| 29 Mar 2023 | CNY | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -0.04 (-0.90%) | 10,619,965 |
| 28 Mar 2023 | CNY | 4.54 | 4.54 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 13,063,910 |
| 27 Mar 2023 | CNY | 4.53 | 4.54 | 4.48 | 4.52 | 4.52 | 0.0 (0.0%) | 9,302,595 |
| 24 Mar 2023 | CNY | 4.57 | 4.57 | 4.52 | 4.52 | 4.52 | -0.03 (-0.66%) | 7,971,563 |
| 23 Mar 2023 | CNY | 4.57 | 4.57 | 4.54 | 4.55 | 4.55 | -0.01 (-0.22%) | 7,208,027 |
| 22 Mar 2023 | CNY | 4.56 | 4.58 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 9,532,796 |
| 21 Mar 2023 | CNY | 4.53 | 4.56 | 4.48 | 4.55 | 4.55 | +0.05 (+1.11%) | 10,513,143 |
| 20 Mar 2023 | CNY | 4.48 | 4.5 | 4.42 | 4.5 | 4.5 | +0.03 (+0.67%) | 10,888,351 |
| 17 Mar 2023 | CNY | 4.49 | 4.51 | 4.46 | 4.47 | 4.47 | +0.01 (+0.22%) | 10,144,668 |
| 16 Mar 2023 | CNY | 4.53 | 4.54 | 4.46 | 4.46 | 4.46 | -0.08 (-1.76%) | 10,099,560 |
| 15 Mar 2023 | CNY | 4.5 | 4.55 | 4.5 | 4.54 | 4.54 | +0.04 (+0.89%) | 12,156,555 |
| 14 Mar 2023 | CNY | 4.52 | 4.54 | 4.44 | 4.5 | 4.5 | -0.05 (-1.10%) | 17,018,330 |
| 13 Mar 2023 | CNY | 4.58 | 4.61 | 4.52 | 4.55 | 4.55 | -0.05 (-1.09%) | 15,428,794 |
| 10 Mar 2023 | CNY | 4.64 | 4.64 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 12,317,293 |
| 9 Mar 2023 | CNY | 4.63 | 4.66 | 4.62 | 4.65 | 4.65 | +0.01 (+0.22%) | 9,210,611 |
| 8 Mar 2023 | CNY | 4.61 | 4.65 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 11,786,470 |
| 7 Mar 2023 | CNY | 4.69 | 4.7 | 4.62 | 4.63 | 4.63 | -0.07 (-1.49%) | 17,618,349 |
| 6 Mar 2023 | CNY | 4.73 | 4.74 | 4.68 | 4.7 | 4.7 | -0.02 (-0.42%) | 19,619,471 |
| 3 Mar 2023 | CNY | 4.71 | 4.73 | 4.67 | 4.72 | 4.72 | +0.02 (+0.43%) | 15,534,208 |
| 2 Mar 2023 | CNY | 4.75 | 4.76 | 4.69 | 4.7 | 4.7 | -0.04 (-0.84%) | 22,244,980 |
| 1 Mar 2023 | CNY | 4.67 | 4.75 | 4.64 | 4.74 | 4.74 | +0.08 (+1.72%) | 20,848,275 |
| 28 Feb 2023 | CNY | 4.67 | 4.68 | 4.61 | 4.66 | 4.66 | +0.02 (+0.43%) | 16,084,021 |
| 27 Feb 2023 | CNY | 4.67 | 4.7 | 4.64 | 4.64 | 4.64 | -0.04 (-0.85%) | 12,312,600 |
| 24 Feb 2023 | CNY | 4.71 | 4.73 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 17,307,009 |
| 23 Feb 2023 | CNY | 4.73 | 4.73 | 4.68 | 4.71 | 4.71 | -0.01 (-0.21%) | 13,831,295 |
