| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 4.82 | 4.82 | 4.66 | 4.69 | 4.69 | -0.13 (-2.70%) | 36,934,678 |
| 7 Apr 2023 | CNY | 4.88 | 4.9 | 4.81 | 4.82 | 4.82 | -0.06 (-1.23%) | 25,557,721 |
| 6 Apr 2023 | CNY | 4.86 | 4.94 | 4.83 | 4.88 | 4.88 | +0.01 (+0.21%) | 23,315,007 |
| 4 Apr 2023 | CNY | 4.93 | 4.94 | 4.85 | 4.87 | 4.87 | -0.05 (-1.02%) | 23,425,880 |
| 3 Apr 2023 | CNY | 4.98 | 4.98 | 4.87 | 4.92 | 4.92 | -0.01 (-0.20%) | 30,854,244 |
| 31 Mar 2023 | CNY | 4.77 | 4.96 | 4.76 | 4.93 | 4.93 | +0.14 (+2.92%) | 46,167,565 |
| 30 Mar 2023 | CNY | 4.77 | 4.81 | 4.7 | 4.79 | 4.79 | +0.03 (+0.63%) | 25,701,418 |
| 29 Mar 2023 | CNY | 4.77 | 4.82 | 4.72 | 4.76 | 4.76 | -0.01 (-0.21%) | 20,750,682 |
| 28 Mar 2023 | CNY | 4.79 | 4.84 | 4.73 | 4.77 | 4.77 | -0.04 (-0.83%) | 24,895,505 |
| 27 Mar 2023 | CNY | 4.85 | 4.91 | 4.76 | 4.81 | 4.81 | -0.06 (-1.23%) | 31,143,558 |
| 24 Mar 2023 | CNY | 4.79 | 4.89 | 4.79 | 4.87 | 4.87 | +0.07 (+1.46%) | 33,714,094 |
| 23 Mar 2023 | CNY | 4.71 | 4.84 | 4.69 | 4.8 | 4.8 | +0.08 (+1.69%) | 42,325,230 |
| 22 Mar 2023 | CNY | 4.62 | 4.74 | 4.61 | 4.72 | 4.72 | +0.1 (+2.16%) | 36,448,269 |
| 21 Mar 2023 | CNY | 4.84 | 4.85 | 4.61 | 4.62 | 4.62 | -0.28 (-5.71%) | 76,411,197 |
| 20 Mar 2023 | CNY | 4.71 | 4.91 | 4.68 | 4.9 | 4.9 | +0.22 (+4.70%) | 92,232,516 |
| 17 Mar 2023 | CNY | 4.56 | 4.68 | 4.55 | 4.68 | 4.68 | +0.14 (+3.08%) | 46,008,845 |
| 16 Mar 2023 | CNY | 4.47 | 4.63 | 4.44 | 4.54 | 4.54 | +0.07 (+1.57%) | 64,504,754 |
| 15 Mar 2023 | CNY | 4.39 | 4.51 | 4.38 | 4.47 | 4.47 | +0.08 (+1.82%) | 21,127,688 |
| 14 Mar 2023 | CNY | 4.43 | 4.44 | 4.36 | 4.39 | 4.39 | -0.04 (-0.90%) | 16,959,850 |
| 13 Mar 2023 | CNY | 4.44 | 4.47 | 4.39 | 4.43 | 4.43 | -0.01 (-0.23%) | 18,841,366 |
| 10 Mar 2023 | CNY | 4.48 | 4.53 | 4.44 | 4.44 | 4.44 | -0.08 (-1.77%) | 16,197,352 |
| 9 Mar 2023 | CNY | 4.49 | 4.54 | 4.43 | 4.52 | 4.52 | +0.03 (+0.67%) | 22,206,866 |
| 8 Mar 2023 | CNY | 4.39 | 4.51 | 4.36 | 4.49 | 4.49 | +0.08 (+1.81%) | 25,351,225 |
| 7 Mar 2023 | CNY | 4.52 | 4.53 | 4.41 | 4.41 | 4.41 | -0.1 (-2.22%) | 23,024,159 |
| 6 Mar 2023 | CNY | 4.53 | 4.53 | 4.49 | 4.51 | 4.51 | 0.0 (0.0%) | 17,824,338 |
| 3 Mar 2023 | CNY | 4.53 | 4.56 | 4.47 | 4.51 | 4.51 | -0.01 (-0.22%) | 27,112,721 |
| 2 Mar 2023 | CNY | 4.62 | 4.63 | 4.51 | 4.52 | 4.52 | -0.07 (-1.53%) | 30,520,809 |
| 1 Mar 2023 | CNY | 4.56 | 4.65 | 4.52 | 4.59 | 4.59 | +0.04 (+0.88%) | 29,913,844 |
| 28 Feb 2023 | CNY | 4.56 | 4.63 | 4.51 | 4.55 | 4.55 | -0.03 (-0.66%) | 45,423,612 |
| 27 Feb 2023 | CNY | 4.58 | 4.68 | 4.56 | 4.58 | 4.58 | -0.05 (-1.08%) | 36,366,076 |
