| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 3.8 | 3.86 | 3.79 | 3.85 | 3.85 | +0.05 (+1.32%) | 10,010,956 |
| 6 Apr 2023 | CNY | 3.81 | 3.82 | 3.77 | 3.8 | 3.8 | +0.01 (+0.26%) | 8,354,400 |
| 4 Apr 2023 | CNY | 3.87 | 3.88 | 3.78 | 3.79 | 3.79 | -0.08 (-2.07%) | 12,447,561 |
| 3 Apr 2023 | CNY | 3.88 | 3.88 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 8,294,299 |
| 31 Mar 2023 | CNY | 3.8 | 3.91 | 3.79 | 3.86 | 3.86 | +0.06 (+1.58%) | 12,147,134 |
| 30 Mar 2023 | CNY | 3.83 | 3.83 | 3.73 | 3.8 | 3.8 | -0.02 (-0.52%) | 13,427,110 |
| 29 Mar 2023 | CNY | 3.84 | 3.86 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 8,075,395 |
| 28 Mar 2023 | CNY | 3.87 | 3.88 | 3.84 | 3.85 | 3.85 | -0.03 (-0.77%) | 10,616,546 |
| 27 Mar 2023 | CNY | 3.95 | 3.95 | 3.84 | 3.88 | 3.88 | -0.06 (-1.52%) | 17,421,614 |
| 24 Mar 2023 | CNY | 3.97 | 3.97 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 8,869,238 |
| 23 Mar 2023 | CNY | 3.99 | 3.99 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 7,166,891 |
| 22 Mar 2023 | CNY | 3.95 | 4.01 | 3.95 | 3.98 | 3.98 | +0.03 (+0.76%) | 10,782,208 |
| 21 Mar 2023 | CNY | 3.92 | 3.96 | 3.89 | 3.95 | 3.95 | +0.06 (+1.54%) | 8,879,490 |
| 20 Mar 2023 | CNY | 3.91 | 3.94 | 3.89 | 3.89 | 3.89 | -0.02 (-0.51%) | 8,789,350 |
| 17 Mar 2023 | CNY | 3.93 | 3.94 | 3.89 | 3.91 | 3.91 | +0.02 (+0.51%) | 8,639,788 |
| 16 Mar 2023 | CNY | 3.97 | 3.98 | 3.88 | 3.89 | 3.89 | -0.08 (-2.02%) | 10,868,997 |
| 15 Mar 2023 | CNY | 3.95 | 3.99 | 3.94 | 3.97 | 3.97 | +0.04 (+1.02%) | 10,351,948 |
| 14 Mar 2023 | CNY | 3.94 | 3.99 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 14,026,200 |
| 13 Mar 2023 | CNY | 3.95 | 3.97 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 11,774,508 |
| 10 Mar 2023 | CNY | 4.01 | 4.01 | 3.94 | 3.95 | 3.95 | -0.07 (-1.74%) | 15,313,380 |
| 9 Mar 2023 | CNY | 4.05 | 4.06 | 4.02 | 4.02 | 4.02 | -0.03 (-0.74%) | 8,370,750 |
| 8 Mar 2023 | CNY | 4.02 | 4.06 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 9,608,680 |
| 7 Mar 2023 | CNY | 4.13 | 4.13 | 4.03 | 4.05 | 4.05 | -0.08 (-1.94%) | 16,542,690 |
| 6 Mar 2023 | CNY | 4.14 | 4.15 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 9,707,974 |
| 3 Mar 2023 | CNY | 4.14 | 4.16 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 10,302,498 |
| 2 Mar 2023 | CNY | 4.19 | 4.19 | 4.13 | 4.15 | 4.15 | -0.03 (-0.72%) | 13,107,203 |
| 1 Mar 2023 | CNY | 4.15 | 4.18 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 10,197,568 |
| 28 Feb 2023 | CNY | 4.13 | 4.15 | 4.11 | 4.15 | 4.15 | +0.04 (+0.97%) | 10,541,868 |
| 27 Feb 2023 | CNY | 4.18 | 4.18 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 17,040,450 |
| 24 Feb 2023 | CNY | 4.21 | 4.23 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 13,463,400 |
