| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 3.7 | 3.76 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 1,551,400 |
| 27 Mar 2023 | CNY | 3.71 | 3.71 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,151,040 |
| 24 Mar 2023 | CNY | 3.74 | 3.74 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 1,800,400 |
| 23 Mar 2023 | CNY | 3.72 | 3.75 | 3.72 | 3.74 | 3.74 | 0.0 (0.0%) | 1,299,400 |
| 22 Mar 2023 | CNY | 3.76 | 3.78 | 3.74 | 3.74 | 3.74 | -0.02 (-0.53%) | 1,068,400 |
| 21 Mar 2023 | CNY | 3.7 | 3.76 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 993,100 |
| 20 Mar 2023 | CNY | 3.81 | 3.81 | 3.71 | 3.72 | 3.72 | -0.08 (-2.11%) | 2,335,500 |
| 17 Mar 2023 | CNY | 3.8 | 3.81 | 3.78 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,442,600 |
| 16 Mar 2023 | CNY | 3.84 | 3.86 | 3.78 | 3.78 | 3.78 | -0.07 (-1.82%) | 1,568,398 |
| 15 Mar 2023 | CNY | 3.81 | 3.88 | 3.8 | 3.85 | 3.85 | +0.03 (+0.79%) | 938,100 |
| 14 Mar 2023 | CNY | 3.83 | 3.84 | 3.79 | 3.82 | 3.82 | 0.0 (0.0%) | 1,351,798 |
| 13 Mar 2023 | CNY | 3.83 | 3.85 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 1,027,998 |
| 10 Mar 2023 | CNY | 3.82 | 3.9 | 3.77 | 3.85 | 3.85 | +0.02 (+0.52%) | 1,902,100 |
| 9 Mar 2023 | CNY | 3.83 | 3.86 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 1,144,300 |
| 8 Mar 2023 | CNY | 3.82 | 3.85 | 3.81 | 3.85 | 3.85 | +0.03 (+0.79%) | 1,072,800 |
| 7 Mar 2023 | CNY | 3.83 | 3.85 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 1,312,880 |
| 6 Mar 2023 | CNY | 3.85 | 3.86 | 3.83 | 3.83 | 3.83 | -0.01 (-0.26%) | 846,822 |
| 3 Mar 2023 | CNY | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,294,198 |
| 2 Mar 2023 | CNY | 3.9 | 3.9 | 3.84 | 3.85 | 3.85 | -0.04 (-1.03%) | 1,872,400 |
| 1 Mar 2023 | CNY | 3.91 | 3.92 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 1,710,800 |
| 28 Feb 2023 | CNY | 3.9 | 3.92 | 3.88 | 3.91 | 3.91 | +0.03 (+0.77%) | 1,655,644 |
| 27 Feb 2023 | CNY | 3.86 | 3.89 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 1,434,168 |
| 24 Feb 2023 | CNY | 3.87 | 3.88 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 680,700 |
| 23 Feb 2023 | CNY | 3.9 | 3.9 | 3.87 | 3.89 | 3.89 | 0.0 (0.0%) | 881,100 |
| 22 Feb 2023 | CNY | 3.9 | 3.91 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 1,009,360 |
| 21 Feb 2023 | CNY | 3.85 | 3.93 | 3.83 | 3.9 | 3.9 | +0.05 (+1.30%) | 1,730,600 |
| 20 Feb 2023 | CNY | 3.83 | 3.85 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 1,186,500 |
| 17 Feb 2023 | CNY | 3.87 | 3.88 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 2,258,520 |
| 16 Feb 2023 | CNY | 3.92 | 3.92 | 3.84 | 3.87 | 3.87 | -0.04 (-1.02%) | 1,876,000 |
| 15 Feb 2023 | CNY | 3.96 | 3.96 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 2,296,900 |
