| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 3.39 | 3.41 | 3.33 | 3.37 | 3.37 | -0.02 (-0.59%) | 16,674,900 |
| 28 Mar 2023 | CNY | 3.47 | 3.48 | 3.39 | 3.39 | 3.39 | -0.08 (-2.31%) | 22,517,900 |
| 27 Mar 2023 | CNY | 3.6 | 3.6 | 3.46 | 3.47 | 3.47 | -0.14 (-3.88%) | 33,515,640 |
| 24 Mar 2023 | CNY | 3.49 | 3.66 | 3.43 | 3.61 | 3.61 | +0.14 (+4.03%) | 45,172,255 |
| 23 Mar 2023 | CNY | 3.47 | 3.48 | 3.44 | 3.47 | 3.47 | 0.0 (0.0%) | 12,771,110 |
| 22 Mar 2023 | CNY | 3.45 | 3.52 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 14,820,602 |
| 21 Mar 2023 | CNY | 3.46 | 3.47 | 3.43 | 3.46 | 3.46 | +0.03 (+0.87%) | 11,822,900 |
| 20 Mar 2023 | CNY | 3.51 | 3.53 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 18,972,575 |
| 17 Mar 2023 | CNY | 3.46 | 3.52 | 3.46 | 3.49 | 3.49 | +0.04 (+1.16%) | 13,910,600 |
| 16 Mar 2023 | CNY | 3.51 | 3.51 | 3.44 | 3.45 | 3.45 | -0.06 (-1.71%) | 14,319,900 |
| 15 Mar 2023 | CNY | 3.43 | 3.52 | 3.43 | 3.51 | 3.51 | +0.1 (+2.93%) | 23,980,900 |
| 14 Mar 2023 | CNY | 3.53 | 3.54 | 3.4 | 3.41 | 3.41 | -0.11 (-3.13%) | 24,437,012 |
| 13 Mar 2023 | CNY | 3.49 | 3.53 | 3.46 | 3.52 | 3.52 | +0.01 (+0.28%) | 17,356,444 |
| 10 Mar 2023 | CNY | 3.58 | 3.59 | 3.51 | 3.51 | 3.51 | -0.09 (-2.50%) | 18,810,593 |
| 9 Mar 2023 | CNY | 3.63 | 3.64 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 12,999,400 |
| 8 Mar 2023 | CNY | 3.6 | 3.63 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 11,806,000 |
| 7 Mar 2023 | CNY | 3.67 | 3.69 | 3.6 | 3.6 | 3.6 | -0.07 (-1.91%) | 16,811,500 |
| 6 Mar 2023 | CNY | 3.71 | 3.72 | 3.63 | 3.67 | 3.67 | -0.03 (-0.81%) | 21,360,000 |
| 3 Mar 2023 | CNY | 3.66 | 3.71 | 3.66 | 3.7 | 3.7 | +0.03 (+0.82%) | 16,195,796 |
| 2 Mar 2023 | CNY | 3.7 | 3.72 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 14,954,301 |
| 1 Mar 2023 | CNY | 3.66 | 3.71 | 3.64 | 3.7 | 3.7 | +0.04 (+1.09%) | 18,146,900 |
| 28 Feb 2023 | CNY | 3.61 | 3.66 | 3.6 | 3.66 | 3.66 | +0.04 (+1.10%) | 15,889,000 |
| 27 Feb 2023 | CNY | 3.67 | 3.69 | 3.61 | 3.62 | 3.62 | -0.05 (-1.36%) | 18,400,500 |
| 24 Feb 2023 | CNY | 3.7 | 3.71 | 3.63 | 3.67 | 3.67 | -0.02 (-0.54%) | 19,921,210 |
| 23 Feb 2023 | CNY | 3.73 | 3.76 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 26,622,942 |
| 22 Feb 2023 | CNY | 3.75 | 3.77 | 3.71 | 3.73 | 3.73 | -0.07 (-1.84%) | 34,158,200 |
| 21 Feb 2023 | CNY | 3.74 | 3.94 | 3.69 | 3.8 | 3.8 | +0.15 (+4.11%) | 71,670,302 |
| 20 Feb 2023 | CNY | 3.64 | 3.66 | 3.58 | 3.65 | 3.65 | +0.03 (+0.83%) | 16,072,801 |
| 17 Feb 2023 | CNY | 3.64 | 3.67 | 3.6 | 3.62 | 3.62 | -0.01 (-0.28%) | 20,406,171 |
| 16 Feb 2023 | CNY | 3.71 | 3.77 | 3.6 | 3.63 | 3.63 | -0.09 (-2.42%) | 31,566,800 |
