| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 4.11 | 4.22 | 4.05 | 4.16 | 4.16 | 0.0 (0.0%) | 137,461,040 |
| 17 Apr 2023 | CNY | 4.18 | 4.29 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 150,198,539 |
| 14 Apr 2023 | CNY | 4.2 | 4.28 | 4.1 | 4.17 | 4.17 | -0.13 (-3.02%) | 226,765,795 |
| 13 Apr 2023 | CNY | 4.45 | 4.58 | 4.3 | 4.3 | 4.3 | -0.11 (-2.49%) | 317,935,270 |
| 12 Apr 2023 | CNY | 4.52 | 4.66 | 4.36 | 4.41 | 4.41 | -0.16 (-3.50%) | 352,280,477 |
| 11 Apr 2023 | CNY | 4.53 | 4.74 | 4.37 | 4.57 | 4.57 | +0.25 (+5.79%) | 601,878,327 |
| 10 Apr 2023 | CNY | 4.22 | 4.32 | 4.09 | 4.32 | 4.32 | +0.39 (+9.92%) | 373,368,962 |
| 7 Apr 2023 | CNY | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | +0.36 (+10.08%) | 90,434,352 |
| 6 Apr 2023 | CNY | 3.63 | 3.65 | 3.56 | 3.57 | 3.57 | -0.05 (-1.38%) | 43,724,243 |
| 4 Apr 2023 | CNY | 3.68 | 3.69 | 3.61 | 3.62 | 3.62 | -0.06 (-1.63%) | 44,336,016 |
| 3 Apr 2023 | CNY | 3.66 | 3.71 | 3.63 | 3.68 | 3.68 | +0.02 (+0.55%) | 40,939,641 |
| 31 Mar 2023 | CNY | 3.62 | 3.67 | 3.62 | 3.66 | 3.66 | +0.01 (+0.27%) | 25,993,675 |
| 30 Mar 2023 | CNY | 3.68 | 3.69 | 3.63 | 3.65 | 3.65 | -0.07 (-1.88%) | 40,565,991 |
| 29 Mar 2023 | CNY | 3.66 | 3.8 | 3.63 | 3.72 | 3.72 | +0.09 (+2.48%) | 72,070,334 |
| 28 Mar 2023 | CNY | 3.69 | 3.71 | 3.63 | 3.63 | 3.63 | -0.06 (-1.63%) | 35,208,260 |
| 27 Mar 2023 | CNY | 3.74 | 3.75 | 3.68 | 3.69 | 3.69 | -0.07 (-1.86%) | 51,849,062 |
| 24 Mar 2023 | CNY | 3.76 | 3.8 | 3.74 | 3.76 | 3.76 | -0.01 (-0.27%) | 32,118,900 |
| 23 Mar 2023 | CNY | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | -0.01 (-0.26%) | 38,042,100 |
| 22 Mar 2023 | CNY | 3.86 | 3.86 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 41,153,700 |
| 21 Mar 2023 | CNY | 3.78 | 3.81 | 3.76 | 3.81 | 3.81 | +0.04 (+1.06%) | 40,428,623 |
| 20 Mar 2023 | CNY | 3.77 | 3.83 | 3.73 | 3.77 | 3.77 | +0.04 (+1.07%) | 54,415,276 |
| 17 Mar 2023 | CNY | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | +0.01 (+0.27%) | 38,816,511 |
| 16 Mar 2023 | CNY | 3.8 | 3.81 | 3.72 | 3.72 | 3.72 | -0.09 (-2.36%) | 41,398,850 |
| 15 Mar 2023 | CNY | 3.78 | 3.84 | 3.77 | 3.81 | 3.81 | +0.04 (+1.06%) | 35,083,474 |
| 14 Mar 2023 | CNY | 3.86 | 3.87 | 3.72 | 3.77 | 3.77 | -0.1 (-2.58%) | 68,452,544 |
| 13 Mar 2023 | CNY | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | +0.02 (+0.52%) | 42,281,001 |
| 10 Mar 2023 | CNY | 3.95 | 3.97 | 3.85 | 3.85 | 3.85 | -0.12 (-3.02%) | 72,409,559 |
| 9 Mar 2023 | CNY | 4 | 4.01 | 3.96 | 3.97 | 3.97 | -0.04 (-1.00%) | 44,811,790 |
| 8 Mar 2023 | CNY | 4.02 | 4.04 | 3.97 | 4.01 | 4.01 | -0.06 (-1.47%) | 84,613,087 |
| 7 Mar 2023 | CNY | 4 | 4.16 | 3.94 | 4.07 | 4.07 | +0.07 (+1.75%) | 176,562,111 |
