| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 2.76 | 2.88 | 2.76 | 2.84 | 2.84 | +0.08 (+2.90%) | 15,733,503 |
| 6 Apr 2023 | CNY | 2.81 | 2.82 | 2.76 | 2.76 | 2.76 | -0.05 (-1.78%) | 11,416,603 |
| 4 Apr 2023 | CNY | 2.91 | 2.91 | 2.81 | 2.81 | 2.81 | -0.08 (-2.77%) | 11,809,900 |
| 3 Apr 2023 | CNY | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | +0.03 (+1.05%) | 8,954,006 |
| 31 Mar 2023 | CNY | 2.79 | 2.88 | 2.79 | 2.86 | 2.86 | +0.06 (+2.14%) | 10,540,103 |
| 30 Mar 2023 | CNY | 2.86 | 2.88 | 2.79 | 2.8 | 2.8 | -0.07 (-2.44%) | 13,732,300 |
| 29 Mar 2023 | CNY | 2.89 | 2.93 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 9,114,206 |
| 28 Mar 2023 | CNY | 2.87 | 2.91 | 2.87 | 2.88 | 2.88 | +0.02 (+0.70%) | 11,548,206 |
| 27 Mar 2023 | CNY | 2.91 | 2.92 | 2.85 | 2.86 | 2.86 | -0.05 (-1.72%) | 14,028,800 |
| 24 Mar 2023 | CNY | 2.93 | 2.93 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 8,140,048 |
| 23 Mar 2023 | CNY | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | -0.02 (-0.68%) | 7,668,400 |
| 22 Mar 2023 | CNY | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 9,648,500 |
| 21 Mar 2023 | CNY | 2.92 | 2.96 | 2.9 | 2.95 | 2.95 | +0.04 (+1.37%) | 9,026,200 |
| 20 Mar 2023 | CNY | 2.91 | 2.94 | 2.88 | 2.91 | 2.91 | 0.0 (0.0%) | 10,704,200 |
| 17 Mar 2023 | CNY | 2.91 | 2.95 | 2.9 | 2.91 | 2.91 | +0.01 (+0.34%) | 8,263,400 |
| 16 Mar 2023 | CNY | 2.95 | 2.95 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 7,625,900 |
| 15 Mar 2023 | CNY | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | +0.03 (+1.03%) | 6,030,850 |
| 14 Mar 2023 | CNY | 2.97 | 2.98 | 2.89 | 2.92 | 2.92 | -0.06 (-2.01%) | 10,539,453 |
| 13 Mar 2023 | CNY | 2.97 | 3 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 11,129,300 |
| 10 Mar 2023 | CNY | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -0.06 (-1.97%) | 9,215,200 |
| 9 Mar 2023 | CNY | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 7,445,200 |
| 8 Mar 2023 | CNY | 3.03 | 3.06 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 10,033,900 |
| 7 Mar 2023 | CNY | 3.12 | 3.12 | 3.03 | 3.04 | 3.04 | -0.06 (-1.94%) | 13,735,344 |
| 6 Mar 2023 | CNY | 3.16 | 3.17 | 3.09 | 3.1 | 3.1 | -0.06 (-1.90%) | 16,391,800 |
| 3 Mar 2023 | CNY | 3.17 | 3.18 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 10,746,200 |
| 2 Mar 2023 | CNY | 3.17 | 3.25 | 3.17 | 3.17 | 3.17 | -0.01 (-0.31%) | 16,975,200 |
| 1 Mar 2023 | CNY | 3.19 | 3.19 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 14,632,500 |
| 28 Feb 2023 | CNY | 3.18 | 3.2 | 3.13 | 3.19 | 3.19 | +0.02 (+0.63%) | 10,910,000 |
| 27 Feb 2023 | CNY | 3.21 | 3.22 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 10,761,300 |
| 24 Feb 2023 | CNY | 3.23 | 3.23 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 11,628,200 |
