| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 5.36 | 5.54 | 5.36 | 5.38 | 5.38 | +0.01 (+0.19%) | 45,663,773 |
| 7 Apr 2023 | CNY | 5.41 | 5.44 | 5.34 | 5.37 | 5.37 | -0.05 (-0.92%) | 24,973,511 |
| 6 Apr 2023 | CNY | 5.33 | 5.43 | 5.3 | 5.42 | 5.42 | +0.08 (+1.50%) | 38,966,983 |
| 4 Apr 2023 | CNY | 5.33 | 5.38 | 5.3 | 5.34 | 5.34 | +0.01 (+0.19%) | 24,903,137 |
| 3 Apr 2023 | CNY | 5.3 | 5.37 | 5.28 | 5.33 | 5.33 | +0.03 (+0.57%) | 22,264,399 |
| 31 Mar 2023 | CNY | 5.26 | 5.31 | 5.19 | 5.3 | 5.3 | +0.07 (+1.34%) | 22,712,920 |
| 30 Mar 2023 | CNY | 5.25 | 5.3 | 5.2 | 5.23 | 5.23 | -0.04 (-0.76%) | 19,515,655 |
| 29 Mar 2023 | CNY | 5.24 | 5.31 | 5.2 | 5.27 | 5.27 | +0.04 (+0.76%) | 22,037,180 |
| 28 Mar 2023 | CNY | 5.35 | 5.39 | 5.22 | 5.23 | 5.23 | -0.15 (-2.79%) | 36,760,925 |
| 27 Mar 2023 | CNY | 5.43 | 5.49 | 5.31 | 5.38 | 5.38 | -0.05 (-0.92%) | 45,745,060 |
| 24 Mar 2023 | CNY | 5.24 | 5.48 | 5.24 | 5.43 | 5.43 | +0.17 (+3.23%) | 68,872,468 |
| 23 Mar 2023 | CNY | 5.12 | 5.27 | 5.1 | 5.26 | 5.26 | +0.12 (+2.33%) | 44,958,443 |
| 22 Mar 2023 | CNY | 5.07 | 5.14 | 5.02 | 5.14 | 5.14 | +0.09 (+1.78%) | 28,772,841 |
| 21 Mar 2023 | CNY | 5.01 | 5.06 | 4.98 | 5.05 | 5.05 | +0.04 (+0.80%) | 15,784,197 |
| 20 Mar 2023 | CNY | 4.94 | 5.04 | 4.93 | 5.01 | 5.01 | +0.06 (+1.21%) | 19,184,656 |
| 17 Mar 2023 | CNY | 4.94 | 4.99 | 4.94 | 4.95 | 4.95 | +0.04 (+0.81%) | 14,783,090 |
| 16 Mar 2023 | CNY | 4.97 | 5.01 | 4.9 | 4.91 | 4.91 | -0.09 (-1.80%) | 15,151,932 |
| 15 Mar 2023 | CNY | 4.97 | 5.05 | 4.96 | 5 | 5 | +0.04 (+0.81%) | 16,194,705 |
| 14 Mar 2023 | CNY | 4.93 | 4.98 | 4.86 | 4.96 | 4.96 | +0.01 (+0.20%) | 19,912,805 |
| 13 Mar 2023 | CNY | 4.97 | 4.98 | 4.85 | 4.95 | 4.95 | -0.03 (-0.60%) | 23,019,132 |
| 10 Mar 2023 | CNY | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.05 (-0.99%) | 16,093,597 |
| 9 Mar 2023 | CNY | 5.03 | 5.05 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 13,956,524 |
| 8 Mar 2023 | CNY | 4.97 | 5.04 | 4.95 | 5.03 | 5.03 | +0.04 (+0.80%) | 16,956,914 |
| 7 Mar 2023 | CNY | 5.15 | 5.15 | 4.99 | 4.99 | 4.99 | -0.14 (-2.73%) | 37,586,584 |
| 6 Mar 2023 | CNY | 5.15 | 5.19 | 5.11 | 5.13 | 5.13 | -0.03 (-0.58%) | 21,057,626 |
| 3 Mar 2023 | CNY | 5.22 | 5.25 | 5.13 | 5.16 | 5.16 | -0.05 (-0.96%) | 27,165,990 |
| 2 Mar 2023 | CNY | 5.24 | 5.29 | 5.2 | 5.21 | 5.21 | 0.0 (0.0%) | 26,562,589 |
| 1 Mar 2023 | CNY | 5.16 | 5.23 | 5.15 | 5.21 | 5.21 | +0.06 (+1.17%) | 27,756,804 |
| 28 Feb 2023 | CNY | 5.14 | 5.21 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 42,839,506 |
| 27 Feb 2023 | CNY | 5.26 | 5.28 | 5.15 | 5.15 | 5.15 | -0.16 (-3.01%) | 42,039,667 |
