| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 4.2 | 4.26 | 4.15 | 4.22 | 4.22 | -0.03 (-0.71%) | 49,306,115 |
| 4 Apr 2023 | CNY | 4.26 | 4.3 | 4.19 | 4.25 | 4.25 | -0.02 (-0.47%) | 57,224,054 |
| 3 Apr 2023 | CNY | 4.17 | 4.28 | 4.11 | 4.27 | 4.27 | +0.1 (+2.40%) | 72,692,110 |
| 31 Mar 2023 | CNY | 4.02 | 4.18 | 3.99 | 4.17 | 4.17 | +0.15 (+3.73%) | 64,198,226 |
| 30 Mar 2023 | CNY | 4.14 | 4.15 | 4 | 4.02 | 4.02 | -0.13 (-3.13%) | 60,347,034 |
| 29 Mar 2023 | CNY | 4.18 | 4.21 | 4.1 | 4.15 | 4.15 | -0.03 (-0.72%) | 54,108,764 |
| 28 Mar 2023 | CNY | 4.27 | 4.31 | 4.16 | 4.18 | 4.18 | -0.08 (-1.88%) | 79,473,753 |
| 27 Mar 2023 | CNY | 4.15 | 4.3 | 4.12 | 4.26 | 4.26 | +0.11 (+2.65%) | 115,132,636 |
| 24 Mar 2023 | CNY | 4.17 | 4.17 | 4.03 | 4.15 | 4.15 | +0.06 (+1.47%) | 82,381,457 |
| 23 Mar 2023 | CNY | 4.16 | 4.17 | 4.05 | 4.09 | 4.09 | -0.11 (-2.62%) | 93,341,814 |
| 22 Mar 2023 | CNY | 4.04 | 4.22 | 4.03 | 4.2 | 4.2 | +0.18 (+4.48%) | 114,603,017 |
| 21 Mar 2023 | CNY | 3.99 | 4.07 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 39,908,329 |
| 20 Mar 2023 | CNY | 4.08 | 4.15 | 3.99 | 4 | 4 | -0.07 (-1.72%) | 50,613,459 |
| 17 Mar 2023 | CNY | 4.01 | 4.09 | 4 | 4.07 | 4.07 | +0.08 (+2.01%) | 38,998,942 |
| 16 Mar 2023 | CNY | 4 | 4.06 | 3.95 | 3.99 | 3.99 | -0.04 (-0.99%) | 32,419,422 |
| 15 Mar 2023 | CNY | 4.06 | 4.07 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 30,850,471 |
| 14 Mar 2023 | CNY | 4.05 | 4.08 | 3.98 | 4.01 | 4.01 | -0.07 (-1.72%) | 35,310,213 |
| 13 Mar 2023 | CNY | 3.97 | 4.09 | 3.92 | 4.08 | 4.08 | +0.1 (+2.51%) | 48,195,510 |
| 10 Mar 2023 | CNY | 3.97 | 4 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 30,832,346 |
| 9 Mar 2023 | CNY | 3.95 | 4.02 | 3.85 | 4 | 4 | +0.07 (+1.78%) | 39,879,700 |
| 8 Mar 2023 | CNY | 3.81 | 3.93 | 3.8 | 3.93 | 3.93 | +0.13 (+3.42%) | 36,965,384 |
| 7 Mar 2023 | CNY | 3.92 | 3.95 | 3.79 | 3.8 | 3.8 | -0.11 (-2.81%) | 47,401,659 |
| 6 Mar 2023 | CNY | 4 | 4 | 3.9 | 3.91 | 3.91 | -0.09 (-2.25%) | 46,781,107 |
| 3 Mar 2023 | CNY | 4.06 | 4.08 | 3.96 | 4 | 4 | -0.06 (-1.48%) | 39,659,213 |
| 2 Mar 2023 | CNY | 4.06 | 4.11 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 44,085,704 |
| 1 Mar 2023 | CNY | 3.88 | 4.05 | 3.88 | 4.05 | 4.05 | +0.13 (+3.32%) | 56,988,406 |
| 28 Feb 2023 | CNY | 3.87 | 3.93 | 3.85 | 3.92 | 3.92 | +0.1 (+2.62%) | 35,989,599 |
| 27 Feb 2023 | CNY | 3.88 | 3.9 | 3.81 | 3.82 | 3.82 | -0.07 (-1.80%) | 27,253,547 |
| 24 Feb 2023 | CNY | 3.86 | 3.91 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 21,762,541 |
| 23 Feb 2023 | CNY | 3.96 | 3.96 | 3.84 | 3.87 | 3.87 | -0.1 (-2.52%) | 37,062,200 |
