| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 5.26 | 5.52 | 5.17 | 5.22 | 5.22 | -0.08 (-1.51%) | 49,323,237 |
| 7 Apr 2023 | CNY | 4.96 | 5.4 | 4.95 | 5.3 | 5.3 | +0.31 (+6.21%) | 58,457,480 |
| 6 Apr 2023 | CNY | 4.99 | 5 | 4.89 | 4.99 | 4.99 | +0.01 (+0.20%) | 24,000,861 |
| 4 Apr 2023 | CNY | 4.95 | 5.02 | 4.9 | 4.98 | 4.98 | +0.01 (+0.20%) | 19,598,655 |
| 3 Apr 2023 | CNY | 4.98 | 5.01 | 4.9 | 4.97 | 4.97 | -0.05 (-1.00%) | 29,195,349 |
| 31 Mar 2023 | CNY | 4.99 | 5.06 | 4.97 | 5.02 | 5.02 | -0.01 (-0.20%) | 19,742,185 |
| 30 Mar 2023 | CNY | 5.17 | 5.19 | 4.93 | 5.03 | 5.03 | +0.05 (+1.00%) | 36,324,550 |
| 29 Mar 2023 | CNY | 5.05 | 5.06 | 4.92 | 4.98 | 4.98 | -0.05 (-0.99%) | 17,989,464 |
| 28 Mar 2023 | CNY | 4.98 | 5.07 | 4.94 | 5.03 | 5.03 | +0.05 (+1.00%) | 21,706,992 |
| 27 Mar 2023 | CNY | 5 | 5.06 | 4.9 | 4.98 | 4.98 | -0.03 (-0.60%) | 23,612,000 |
| 24 Mar 2023 | CNY | 5.15 | 5.21 | 4.96 | 5.01 | 5.01 | -0.14 (-2.72%) | 43,994,447 |
| 23 Mar 2023 | CNY | 5.38 | 5.38 | 5.1 | 5.15 | 5.15 | -0.17 (-3.20%) | 53,150,630 |
| 22 Mar 2023 | CNY | 5.29 | 5.44 | 5.28 | 5.32 | 5.32 | +0.07 (+1.33%) | 44,647,030 |
| 21 Mar 2023 | CNY | 5.29 | 5.32 | 5.17 | 5.25 | 5.25 | -0.04 (-0.76%) | 28,282,100 |
| 20 Mar 2023 | CNY | 5.24 | 5.4 | 5.09 | 5.29 | 5.29 | +0.04 (+0.76%) | 56,717,850 |
| 17 Mar 2023 | CNY | 5.26 | 5.41 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 50,116,547 |
| 16 Mar 2023 | CNY | 5.31 | 5.51 | 5.23 | 5.27 | 5.27 | -0.09 (-1.68%) | 56,790,748 |
| 15 Mar 2023 | CNY | 5.27 | 5.42 | 5.22 | 5.36 | 5.36 | +0.12 (+2.29%) | 47,707,550 |
| 14 Mar 2023 | CNY | 5.17 | 5.32 | 5.12 | 5.24 | 5.24 | +0.02 (+0.38%) | 38,910,200 |
| 13 Mar 2023 | CNY | 5.3 | 5.49 | 5.18 | 5.22 | 5.22 | -0.04 (-0.76%) | 58,299,408 |
| 10 Mar 2023 | CNY | 5.27 | 5.39 | 5.14 | 5.26 | 5.26 | -0.12 (-2.23%) | 76,496,430 |
| 9 Mar 2023 | CNY | 5.51 | 5.7 | 5.34 | 5.38 | 5.38 | -0.1 (-1.82%) | 93,614,451 |
| 8 Mar 2023 | CNY | 5.55 | 5.88 | 5.36 | 5.48 | 5.48 | -0.21 (-3.69%) | 193,344,099 |
| 7 Mar 2023 | CNY | 5.54 | 5.69 | 5.51 | 5.69 | 5.69 | +0.52 (+10.06%) | 61,562,419 |
| 6 Mar 2023 | CNY | 4.9 | 5.25 | 4.9 | 5.17 | 5.17 | +0.27 (+5.51%) | 80,396,114 |
| 3 Mar 2023 | CNY | 4.8 | 5.03 | 4.76 | 4.9 | 4.9 | +0.09 (+1.87%) | 68,671,888 |
| 2 Mar 2023 | CNY | 5.06 | 5.1 | 4.73 | 4.81 | 4.81 | -0.22 (-4.37%) | 82,403,850 |
| 1 Mar 2023 | CNY | 4.64 | 5.03 | 4.59 | 5.03 | 5.03 | +0.46 (+10.07%) | 152,885,614 |
| 28 Feb 2023 | CNY | 4.35 | 4.6 | 4.33 | 4.57 | 4.57 | +0.24 (+5.54%) | 36,593,000 |
| 27 Feb 2023 | CNY | 4.4 | 4.42 | 4.32 | 4.33 | 4.33 | -0.09 (-2.04%) | 22,510,350 |
