| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 4.22 | 4.37 | 4.19 | 4.32 | 4.32 | +0.04 (+0.93%) | 14,266,107 |
| 4 Apr 2023 | CNY | 4.2 | 4.38 | 4.16 | 4.28 | 4.28 | +0.06 (+1.42%) | 17,195,000 |
| 3 Apr 2023 | CNY | 4.18 | 4.29 | 4.06 | 4.22 | 4.22 | +0.11 (+2.68%) | 25,426,740 |
| 31 Mar 2023 | CNY | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | +0.2 (+5.12%) | 3,286,900 |
| 30 Mar 2023 | CNY | 4.13 | 4.19 | 3.91 | 3.91 | 3.91 | -0.21 (-5.10%) | 15,993,400 |
| 29 Mar 2023 | CNY | 4.12 | 4.17 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 8,158,038 |
| 28 Mar 2023 | CNY | 4.19 | 4.2 | 4.08 | 4.1 | 4.1 | -0.04 (-0.97%) | 6,795,400 |
| 27 Mar 2023 | CNY | 4.02 | 4.22 | 4.02 | 4.14 | 4.14 | +0.12 (+2.99%) | 9,685,455 |
| 24 Mar 2023 | CNY | 3.93 | 4.05 | 3.88 | 4.02 | 4.02 | +0.1 (+2.55%) | 8,467,701 |
| 23 Mar 2023 | CNY | 3.91 | 4.04 | 3.89 | 3.92 | 3.92 | +0.04 (+1.03%) | 7,815,901 |
| 22 Mar 2023 | CNY | 3.95 | 3.95 | 3.86 | 3.88 | 3.88 | -0.07 (-1.77%) | 4,333,900 |
| 21 Mar 2023 | CNY | 3.96 | 3.97 | 3.86 | 3.95 | 3.95 | 0.0 (0.0%) | 5,534,307 |
| 20 Mar 2023 | CNY | 4.03 | 4.05 | 3.95 | 3.95 | 3.95 | -0.07 (-1.74%) | 4,946,400 |
| 17 Mar 2023 | CNY | 4.02 | 4.06 | 3.94 | 4.02 | 4.02 | +0.05 (+1.26%) | 6,680,068 |
| 16 Mar 2023 | CNY | 3.98 | 4.01 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 6,259,400 |
| 15 Mar 2023 | CNY | 3.82 | 4.01 | 3.82 | 4 | 4 | +0.18 (+4.71%) | 10,085,577 |
| 14 Mar 2023 | CNY | 3.81 | 3.9 | 3.76 | 3.82 | 3.82 | +0.03 (+0.79%) | 6,626,393 |
| 13 Mar 2023 | CNY | 3.93 | 3.96 | 3.78 | 3.79 | 3.79 | -0.19 (-4.77%) | 10,483,860 |
| 10 Mar 2023 | CNY | 3.99 | 4.1 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 8,283,400 |
| 9 Mar 2023 | CNY | 3.96 | 4.02 | 3.88 | 3.99 | 3.99 | +0.02 (+0.50%) | 9,799,800 |
| 8 Mar 2023 | CNY | 3.98 | 4.08 | 3.92 | 3.97 | 3.97 | -0.01 (-0.25%) | 10,663,600 |
| 7 Mar 2023 | CNY | 3.9 | 4.08 | 3.9 | 3.98 | 3.98 | +0.03 (+0.76%) | 19,287,066 |
| 6 Mar 2023 | CNY | 3.78 | 3.95 | 3.77 | 3.95 | 3.95 | +0.19 (+5.05%) | 17,305,919 |
| 3 Mar 2023 | CNY | 3.9 | 3.98 | 3.75 | 3.76 | 3.76 | -0.03 (-0.79%) | 22,360,443 |
| 2 Mar 2023 | CNY | 3.75 | 3.86 | 3.72 | 3.79 | 3.79 | +0.11 (+2.99%) | 19,899,155 |
| 1 Mar 2023 | CNY | 3.5 | 3.68 | 3.48 | 3.68 | 3.68 | +0.18 (+5.14%) | 8,022,769 |
| 28 Feb 2023 | CNY | 3.47 | 3.51 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 3,238,300 |
| 27 Feb 2023 | CNY | 3.49 | 3.49 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 2,474,200 |
| 24 Feb 2023 | CNY | 3.46 | 3.49 | 3.43 | 3.48 | 3.48 | +0.01 (+0.29%) | 2,586,000 |
| 23 Feb 2023 | CNY | 3.49 | 3.51 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 4,908,828 |
