| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 4.48 | 4.59 | 4.47 | 4.58 | 4.58 | +0.07 (+1.55%) | 29,231,120 |
| 31 Mar 2023 | CNY | 4.38 | 4.52 | 4.35 | 4.51 | 4.51 | +0.14 (+3.20%) | 24,835,111 |
| 30 Mar 2023 | CNY | 4.44 | 4.48 | 4.36 | 4.37 | 4.37 | -0.07 (-1.58%) | 19,126,200 |
| 29 Mar 2023 | CNY | 4.5 | 4.52 | 4.43 | 4.44 | 4.44 | -0.06 (-1.33%) | 21,110,161 |
| 28 Mar 2023 | CNY | 4.6 | 4.6 | 4.48 | 4.5 | 4.5 | -0.1 (-2.17%) | 26,559,840 |
| 27 Mar 2023 | CNY | 4.65 | 4.65 | 4.49 | 4.6 | 4.6 | -0.06 (-1.29%) | 43,872,655 |
| 24 Mar 2023 | CNY | 4.51 | 4.69 | 4.48 | 4.66 | 4.66 | +0.15 (+3.33%) | 63,389,980 |
| 23 Mar 2023 | CNY | 4.54 | 4.54 | 4.44 | 4.51 | 4.51 | -0.06 (-1.31%) | 29,894,132 |
| 22 Mar 2023 | CNY | 4.52 | 4.58 | 4.47 | 4.57 | 4.57 | +0.06 (+1.33%) | 45,439,540 |
| 21 Mar 2023 | CNY | 4.4 | 4.58 | 4.35 | 4.51 | 4.51 | +0.14 (+3.20%) | 47,364,809 |
| 20 Mar 2023 | CNY | 4.42 | 4.48 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 27,617,794 |
| 17 Mar 2023 | CNY | 4.3 | 4.43 | 4.3 | 4.39 | 4.39 | +0.13 (+3.05%) | 27,722,900 |
| 16 Mar 2023 | CNY | 4.34 | 4.34 | 4.24 | 4.26 | 4.26 | -0.08 (-1.84%) | 15,413,401 |
| 15 Mar 2023 | CNY | 4.33 | 4.39 | 4.3 | 4.34 | 4.34 | +0.05 (+1.17%) | 14,186,250 |
| 14 Mar 2023 | CNY | 4.39 | 4.4 | 4.26 | 4.29 | 4.29 | -0.1 (-2.28%) | 19,999,700 |
| 13 Mar 2023 | CNY | 4.37 | 4.4 | 4.3 | 4.39 | 4.39 | +0.02 (+0.46%) | 17,371,480 |
| 10 Mar 2023 | CNY | 4.42 | 4.46 | 4.36 | 4.37 | 4.37 | -0.07 (-1.58%) | 20,606,707 |
| 9 Mar 2023 | CNY | 4.5 | 4.52 | 4.4 | 4.44 | 4.44 | -0.06 (-1.33%) | 19,836,520 |
| 8 Mar 2023 | CNY | 4.41 | 4.54 | 4.4 | 4.5 | 4.5 | +0.12 (+2.74%) | 32,335,251 |
| 7 Mar 2023 | CNY | 4.52 | 4.54 | 4.38 | 4.38 | 4.38 | -0.14 (-3.10%) | 38,081,102 |
| 6 Mar 2023 | CNY | 4.61 | 4.62 | 4.48 | 4.52 | 4.52 | -0.09 (-1.95%) | 40,310,700 |
| 3 Mar 2023 | CNY | 4.66 | 4.67 | 4.54 | 4.61 | 4.61 | -0.06 (-1.28%) | 43,860,131 |
| 2 Mar 2023 | CNY | 4.73 | 4.84 | 4.66 | 4.67 | 4.67 | -0.04 (-0.85%) | 54,472,130 |
| 1 Mar 2023 | CNY | 4.59 | 4.78 | 4.55 | 4.71 | 4.71 | +0.08 (+1.73%) | 67,412,242 |
| 28 Feb 2023 | CNY | 4.68 | 4.69 | 4.52 | 4.63 | 4.63 | -0.08 (-1.70%) | 55,957,086 |
| 27 Feb 2023 | CNY | 4.57 | 4.72 | 4.56 | 4.71 | 4.71 | +0.14 (+3.06%) | 90,263,355 |
| 24 Feb 2023 | CNY | 4.55 | 4.59 | 4.5 | 4.57 | 4.57 | +0.04 (+0.88%) | 48,113,153 |
| 23 Feb 2023 | CNY | 4.63 | 4.64 | 4.51 | 4.53 | 4.53 | -0.08 (-1.74%) | 55,239,586 |
| 22 Feb 2023 | CNY | 4.72 | 4.73 | 4.55 | 4.61 | 4.61 | -0.11 (-2.33%) | 67,166,656 |
| 21 Feb 2023 | CNY | 4.86 | 4.89 | 4.68 | 4.72 | 4.72 | -0.19 (-3.87%) | 116,518,522 |
