| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 4.93 | 4.94 | 4.91 | 4.91 | 4.91 | -0.01 (-0.20%) | 4,200,451 |
| 6 Apr 2023 | CNY | 4.94 | 4.95 | 4.9 | 4.92 | 4.92 | 0.0 (0.0%) | 7,492,853 |
| 4 Apr 2023 | CNY | 4.9 | 4.94 | 4.87 | 4.92 | 4.92 | +0.04 (+0.82%) | 6,110,300 |
| 3 Apr 2023 | CNY | 4.9 | 4.9 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 6,933,009 |
| 31 Mar 2023 | CNY | 4.85 | 4.9 | 4.85 | 4.9 | 4.9 | +0.05 (+1.03%) | 7,012,403 |
| 30 Mar 2023 | CNY | 4.88 | 4.88 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 7,578,100 |
| 29 Mar 2023 | CNY | 4.92 | 4.94 | 4.85 | 4.85 | 4.85 | -0.06 (-1.22%) | 8,859,602 |
| 28 Mar 2023 | CNY | 4.93 | 4.98 | 4.9 | 4.91 | 4.91 | -0.02 (-0.41%) | 7,877,619 |
| 27 Mar 2023 | CNY | 4.98 | 4.98 | 4.91 | 4.93 | 4.93 | -0.05 (-1.00%) | 10,451,201 |
| 24 Mar 2023 | CNY | 5.02 | 5.03 | 4.96 | 4.98 | 4.98 | -0.01 (-0.20%) | 9,517,193 |
| 23 Mar 2023 | CNY | 5.04 | 5.04 | 4.95 | 4.99 | 4.99 | -0.05 (-0.99%) | 9,038,741 |
| 22 Mar 2023 | CNY | 5.07 | 5.1 | 4.98 | 5.04 | 5.04 | -0.03 (-0.59%) | 11,705,095 |
| 21 Mar 2023 | CNY | 5.1 | 5.13 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 7,883,934 |
| 20 Mar 2023 | CNY | 5.17 | 5.2 | 5.08 | 5.08 | 5.08 | -0.11 (-2.12%) | 10,346,206 |
| 17 Mar 2023 | CNY | 5.16 | 5.19 | 5.14 | 5.19 | 5.19 | +0.06 (+1.17%) | 9,691,890 |
| 16 Mar 2023 | CNY | 5.26 | 5.26 | 5.13 | 5.13 | 5.13 | -0.14 (-2.66%) | 9,269,672 |
| 15 Mar 2023 | CNY | 5.16 | 5.3 | 5.14 | 5.27 | 5.27 | +0.13 (+2.53%) | 10,727,301 |
| 14 Mar 2023 | CNY | 5.22 | 5.25 | 5.12 | 5.14 | 5.14 | -0.09 (-1.72%) | 7,750,603 |
| 13 Mar 2023 | CNY | 5.2 | 5.24 | 5.15 | 5.23 | 5.23 | +0.04 (+0.77%) | 9,946,962 |
| 10 Mar 2023 | CNY | 5.28 | 5.28 | 5.15 | 5.19 | 5.19 | -0.11 (-2.08%) | 11,163,970 |
| 9 Mar 2023 | CNY | 5.3 | 5.32 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 6,515,251 |
| 8 Mar 2023 | CNY | 5.25 | 5.3 | 5.23 | 5.29 | 5.29 | +0.04 (+0.76%) | 7,752,880 |
| 7 Mar 2023 | CNY | 5.32 | 5.36 | 5.24 | 5.25 | 5.25 | -0.06 (-1.13%) | 8,430,587 |
| 6 Mar 2023 | CNY | 5.35 | 5.36 | 5.29 | 5.31 | 5.31 | -0.03 (-0.56%) | 9,308,519 |
| 3 Mar 2023 | CNY | 5.34 | 5.37 | 5.29 | 5.34 | 5.34 | +0.01 (+0.19%) | 8,695,932 |
| 2 Mar 2023 | CNY | 5.25 | 5.36 | 5.23 | 5.33 | 5.33 | +0.08 (+1.52%) | 13,932,745 |
| 1 Mar 2023 | CNY | 5.23 | 5.28 | 5.22 | 5.25 | 5.25 | +0.01 (+0.19%) | 8,066,400 |
| 28 Feb 2023 | CNY | 5.22 | 5.24 | 5.19 | 5.24 | 5.24 | +0.04 (+0.77%) | 6,730,471 |
| 27 Feb 2023 | CNY | 5.27 | 5.3 | 5.19 | 5.2 | 5.2 | -0.04 (-0.76%) | 12,874,904 |
| 24 Feb 2023 | CNY | 5.26 | 5.26 | 5.2 | 5.24 | 5.24 | -0.01 (-0.19%) | 6,953,200 |
