| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 4.39 | 4.13 | 4.2 | 4.3 | 4.3 | +0.12 (+2.87%) | 17,392,480 |
| 28 Mar 2023 | CNY | 4.23 | 4.1 | 4.15 | 4.18 | 4.18 | +0.03 (+0.72%) | 10,387,800 |
| 27 Mar 2023 | CNY | 4.24 | 4.03 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 15,435,480 |
| 24 Mar 2023 | CNY | 4.33 | 4.12 | 4.33 | 4.17 | 4.17 | -0.13 (-3.02%) | 23,050,550 |
| 23 Mar 2023 | CNY | 4.38 | 4.2 | 4.24 | 4.3 | 4.3 | 0.0 (0.0%) | 16,526,300 |
| 22 Mar 2023 | CNY | 4.48 | 4.3 | 4.42 | 4.3 | 4.3 | -0.23 (-5.08%) | 31,760,650 |
| 21 Mar 2023 | CNY | 4.53 | 4.4 | 4.53 | 4.53 | 4.53 | +0.22 (+5.10%) | 41,442,680 |
| 20 Mar 2023 | CNY | 4.5 | 4.31 | 4.5 | 4.31 | 4.31 | -0.23 (-5.07%) | 24,052,600 |
| 17 Mar 2023 | CNY | 4.59 | 4.35 | 4.48 | 4.54 | 4.54 | +0.11 (+2.48%) | 24,848,550 |
| 16 Mar 2023 | CNY | 4.64 | 4.4 | 4.42 | 4.43 | 4.43 | -0.04 (-0.89%) | 28,867,500 |
| 15 Mar 2023 | CNY | 4.47 | 4.21 | 4.31 | 4.47 | 4.47 | +0.21 (+4.93%) | 33,894,300 |
| 14 Mar 2023 | CNY | 4.31 | 4.26 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 27,358,000 |
| 13 Mar 2023 | CNY | 4.59 | 4.41 | 4.53 | 4.48 | 4.48 | +0.11 (+2.52%) | 46,994,600 |
| 10 Mar 2023 | CNY | 4.53 | 4.22 | 4.31 | 4.37 | 4.37 | +0.01 (+0.23%) | 33,457,440 |
| 9 Mar 2023 | CNY | 4.46 | 4.11 | 4.39 | 4.36 | 4.36 | +0.09 (+2.11%) | 58,884,570 |
| 8 Mar 2023 | CNY | 4.27 | 4.13 | 4.15 | 4.27 | 4.27 | +0.2 (+4.91%) | 18,068,570 |
| 7 Mar 2023 | CNY | 4.18 | 3.98 | 4.18 | 4.07 | 4.07 | +0.09 (+2.26%) | 56,012,290 |
| 6 Mar 2023 | CNY | 3.98 | 3.9 | 3.98 | 3.98 | 3.98 | +0.19 (+5.01%) | 11,730,340 |
| 3 Mar 2023 | CNY | 3.79 | 3.66 | 3.67 | 3.79 | 3.79 | +0.18 (+4.99%) | 15,358,190 |
| 2 Mar 2023 | CNY | 3.66 | 3.53 | 3.66 | 3.61 | 3.61 | +0.12 (+3.44%) | 48,786,660 |
| 1 Mar 2023 | CNY | 3.49 | 3.42 | 3.45 | 3.49 | 3.49 | +0.17 (+5.12%) | 11,916,670 |
| 28 Feb 2023 | CNY | 3.32 | 3.25 | 3.32 | 3.32 | 3.32 | +0.16 (+5.06%) | 21,571,440 |
| 27 Feb 2023 | CNY | 3.22 | 3.15 | 3.19 | 3.16 | 3.16 | -0.04 (-1.25%) | 4,740,060 |
| 24 Feb 2023 | CNY | 3.24 | 3.18 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 3,797,060 |
| 23 Feb 2023 | CNY | 3.21 | 3.13 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 3,456,400 |
| 22 Feb 2023 | CNY | 3.18 | 3.11 | 3.16 | 3.15 | 3.15 | -0.01 (-0.32%) | 4,036,800 |
| 21 Feb 2023 | CNY | 3.19 | 3.15 | 3.17 | 3.16 | 3.16 | -0.01 (-0.32%) | 3,735,200 |
| 20 Feb 2023 | CNY | 3.2 | 3.16 | 3.17 | 3.17 | 3.17 | -0.02 (-0.63%) | 4,323,600 |
| 17 Feb 2023 | CNY | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | +0.03 (+0.95%) | 6,192,900 |
| 16 Feb 2023 | CNY | 3.32 | 3.15 | 3.3 | 3.16 | 3.16 | -0.16 (-4.82%) | 11,615,400 |
