| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 3.67 | 3.77 | 3.64 | 3.68 | 3.68 | +0.01 (+0.27%) | 23,701,402 |
| 31 Mar 2023 | CNY | 3.55 | 3.68 | 3.55 | 3.67 | 3.67 | +0.11 (+3.09%) | 24,237,703 |
| 30 Mar 2023 | CNY | 3.61 | 3.63 | 3.53 | 3.56 | 3.56 | -0.02 (-0.56%) | 17,532,100 |
| 29 Mar 2023 | CNY | 3.63 | 3.64 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 13,357,278 |
| 28 Mar 2023 | CNY | 3.62 | 3.64 | 3.57 | 3.62 | 3.62 | +0.02 (+0.56%) | 12,988,661 |
| 27 Mar 2023 | CNY | 3.62 | 3.63 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 13,473,700 |
| 24 Mar 2023 | CNY | 3.63 | 3.64 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 12,999,202 |
| 23 Mar 2023 | CNY | 3.66 | 3.67 | 3.62 | 3.64 | 3.64 | -0.03 (-0.82%) | 13,976,400 |
| 22 Mar 2023 | CNY | 3.65 | 3.7 | 3.63 | 3.67 | 3.67 | +0.01 (+0.27%) | 21,600,754 |
| 21 Mar 2023 | CNY | 3.63 | 3.67 | 3.61 | 3.66 | 3.66 | +0.03 (+0.83%) | 16,667,013 |
| 20 Mar 2023 | CNY | 3.59 | 3.67 | 3.57 | 3.63 | 3.63 | +0.06 (+1.68%) | 25,668,916 |
| 17 Mar 2023 | CNY | 3.62 | 3.63 | 3.57 | 3.57 | 3.57 | -0.01 (-0.28%) | 13,523,567 |
| 16 Mar 2023 | CNY | 3.62 | 3.65 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 12,781,092 |
| 15 Mar 2023 | CNY | 3.59 | 3.67 | 3.58 | 3.62 | 3.62 | +0.06 (+1.69%) | 17,822,296 |
| 14 Mar 2023 | CNY | 3.62 | 3.63 | 3.51 | 3.56 | 3.56 | -0.06 (-1.66%) | 17,554,500 |
| 13 Mar 2023 | CNY | 3.63 | 3.68 | 3.58 | 3.62 | 3.62 | -0.03 (-0.82%) | 16,048,318 |
| 10 Mar 2023 | CNY | 3.71 | 3.72 | 3.64 | 3.65 | 3.65 | -0.08 (-2.14%) | 13,080,000 |
| 9 Mar 2023 | CNY | 3.74 | 3.75 | 3.68 | 3.73 | 3.73 | -0.01 (-0.27%) | 13,984,700 |
| 8 Mar 2023 | CNY | 3.71 | 3.75 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 13,416,000 |
| 7 Mar 2023 | CNY | 3.82 | 3.82 | 3.72 | 3.72 | 3.72 | -0.1 (-2.62%) | 15,482,390 |
| 6 Mar 2023 | CNY | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 14,366,451 |
| 3 Mar 2023 | CNY | 3.83 | 3.85 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 17,167,883 |
| 2 Mar 2023 | CNY | 3.89 | 3.89 | 3.81 | 3.82 | 3.82 | -0.05 (-1.29%) | 16,405,800 |
| 1 Mar 2023 | CNY | 3.87 | 3.9 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 17,349,400 |
| 28 Feb 2023 | CNY | 3.89 | 3.91 | 3.85 | 3.89 | 3.89 | +0.05 (+1.30%) | 18,910,615 |
| 27 Feb 2023 | CNY | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -0.03 (-0.78%) | 16,245,900 |
| 24 Feb 2023 | CNY | 3.9 | 3.91 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 14,794,300 |
| 23 Feb 2023 | CNY | 3.85 | 3.93 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 23,850,363 |
| 22 Feb 2023 | CNY | 3.84 | 3.88 | 3.8 | 3.86 | 3.86 | +0.02 (+0.52%) | 16,366,220 |
| 21 Feb 2023 | CNY | 3.8 | 3.85 | 3.78 | 3.84 | 3.84 | +0.05 (+1.32%) | 19,945,133 |
