| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 4.21 | 4.25 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 6,528,030 |
| 4 Apr 2023 | CNY | 4.3 | 4.3 | 4.21 | 4.23 | 4.23 | -0.05 (-1.17%) | 10,963,206 |
| 3 Apr 2023 | CNY | 4.28 | 4.33 | 4.26 | 4.28 | 4.28 | +0.01 (+0.23%) | 9,829,191 |
| 31 Mar 2023 | CNY | 4.24 | 4.29 | 4.24 | 4.27 | 4.27 | +0.03 (+0.71%) | 8,466,964 |
| 30 Mar 2023 | CNY | 4.29 | 4.3 | 4.22 | 4.24 | 4.24 | -0.05 (-1.17%) | 10,380,897 |
| 29 Mar 2023 | CNY | 4.33 | 4.36 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 9,912,550 |
| 28 Mar 2023 | CNY | 4.41 | 4.42 | 4.33 | 4.33 | 4.33 | -0.06 (-1.37%) | 10,509,470 |
| 27 Mar 2023 | CNY | 4.39 | 4.43 | 4.33 | 4.39 | 4.39 | -0.05 (-1.13%) | 16,788,710 |
| 24 Mar 2023 | CNY | 4.54 | 4.65 | 4.4 | 4.44 | 4.44 | +0.05 (+1.14%) | 34,339,421 |
| 23 Mar 2023 | CNY | 4.43 | 4.43 | 4.36 | 4.39 | 4.39 | -0.03 (-0.68%) | 6,322,453 |
| 22 Mar 2023 | CNY | 4.41 | 4.46 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 7,609,093 |
| 21 Mar 2023 | CNY | 4.31 | 4.41 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 9,055,111 |
| 20 Mar 2023 | CNY | 4.37 | 4.39 | 4.3 | 4.3 | 4.3 | -0.07 (-1.60%) | 9,564,479 |
| 17 Mar 2023 | CNY | 4.43 | 4.45 | 4.36 | 4.37 | 4.37 | -0.04 (-0.91%) | 9,783,600 |
| 16 Mar 2023 | CNY | 4.46 | 4.47 | 4.39 | 4.41 | 4.41 | -0.05 (-1.12%) | 7,233,832 |
| 15 Mar 2023 | CNY | 4.39 | 4.49 | 4.39 | 4.46 | 4.46 | +0.09 (+2.06%) | 9,371,977 |
| 14 Mar 2023 | CNY | 4.48 | 4.5 | 4.35 | 4.37 | 4.37 | -0.13 (-2.89%) | 11,361,354 |
| 13 Mar 2023 | CNY | 4.48 | 4.5 | 4.39 | 4.5 | 4.5 | 0.0 (0.0%) | 11,635,418 |
| 10 Mar 2023 | CNY | 4.56 | 4.58 | 4.48 | 4.5 | 4.5 | -0.09 (-1.96%) | 10,654,449 |
| 9 Mar 2023 | CNY | 4.58 | 4.61 | 4.56 | 4.59 | 4.59 | +0.01 (+0.22%) | 6,632,519 |
| 8 Mar 2023 | CNY | 4.59 | 4.63 | 4.56 | 4.58 | 4.58 | -0.01 (-0.22%) | 8,459,065 |
| 7 Mar 2023 | CNY | 4.68 | 4.74 | 4.58 | 4.59 | 4.59 | -0.1 (-2.13%) | 10,992,495 |
| 6 Mar 2023 | CNY | 4.67 | 4.7 | 4.65 | 4.69 | 4.69 | +0.03 (+0.64%) | 7,656,445 |
| 3 Mar 2023 | CNY | 4.67 | 4.69 | 4.63 | 4.66 | 4.66 | 0.0 (0.0%) | 7,742,700 |
| 2 Mar 2023 | CNY | 4.68 | 4.72 | 4.65 | 4.66 | 4.66 | -0.05 (-1.06%) | 8,917,900 |
| 1 Mar 2023 | CNY | 4.74 | 4.74 | 4.66 | 4.71 | 4.71 | 0.0 (0.0%) | 9,540,600 |
| 28 Feb 2023 | CNY | 4.58 | 4.71 | 4.57 | 4.71 | 4.71 | +0.14 (+3.06%) | 15,913,761 |
| 27 Feb 2023 | CNY | 4.64 | 4.66 | 4.52 | 4.57 | 4.57 | -0.09 (-1.93%) | 14,371,200 |
| 24 Feb 2023 | CNY | 4.73 | 4.73 | 4.65 | 4.66 | 4.66 | -0.04 (-0.85%) | 8,699,197 |
| 23 Feb 2023 | CNY | 4.76 | 4.77 | 4.68 | 4.7 | 4.7 | -0.04 (-0.84%) | 10,992,401 |
