| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 5.2 | 5.23 | 5.07 | 5.08 | 5.08 | -0.15 (-2.87%) | 8,974,656 |
| 3 Apr 2023 | CNY | 5.18 | 5.25 | 5.16 | 5.23 | 5.23 | +0.02 (+0.38%) | 6,352,960 |
| 31 Mar 2023 | CNY | 5.16 | 5.22 | 5.15 | 5.21 | 5.21 | +0.06 (+1.17%) | 3,696,190 |
| 30 Mar 2023 | CNY | 5.18 | 5.2 | 5.11 | 5.15 | 5.15 | -0.05 (-0.96%) | 5,125,400 |
| 29 Mar 2023 | CNY | 5.22 | 5.26 | 5.14 | 5.2 | 5.2 | -0.01 (-0.19%) | 5,028,900 |
| 28 Mar 2023 | CNY | 5.24 | 5.27 | 5.2 | 5.21 | 5.21 | -0.03 (-0.57%) | 5,104,755 |
| 27 Mar 2023 | CNY | 5.39 | 5.41 | 5.19 | 5.24 | 5.24 | -0.17 (-3.14%) | 10,056,920 |
| 24 Mar 2023 | CNY | 5.35 | 5.43 | 5.35 | 5.41 | 5.41 | +0.05 (+0.93%) | 6,017,430 |
| 23 Mar 2023 | CNY | 5.38 | 5.43 | 5.32 | 5.36 | 5.36 | +0.04 (+0.75%) | 7,465,585 |
| 22 Mar 2023 | CNY | 5.26 | 5.37 | 5.24 | 5.32 | 5.32 | +0.06 (+1.14%) | 6,661,395 |
| 21 Mar 2023 | CNY | 5.18 | 5.26 | 5.16 | 5.26 | 5.26 | +0.08 (+1.54%) | 7,771,700 |
| 20 Mar 2023 | CNY | 5.22 | 5.25 | 5.16 | 5.18 | 5.18 | -0.05 (-0.96%) | 5,446,673 |
| 17 Mar 2023 | CNY | 5.21 | 5.29 | 5.2 | 5.23 | 5.23 | +0.05 (+0.97%) | 5,691,985 |
| 16 Mar 2023 | CNY | 5.21 | 5.25 | 5.15 | 5.18 | 5.18 | -0.08 (-1.52%) | 5,742,815 |
| 15 Mar 2023 | CNY | 5.23 | 5.3 | 5.19 | 5.26 | 5.26 | +0.1 (+1.94%) | 6,901,130 |
| 14 Mar 2023 | CNY | 5.24 | 5.24 | 5.1 | 5.16 | 5.16 | -0.08 (-1.53%) | 6,523,875 |
| 13 Mar 2023 | CNY | 5.3 | 5.34 | 5.21 | 5.24 | 5.24 | -0.08 (-1.50%) | 6,814,959 |
| 10 Mar 2023 | CNY | 5.37 | 5.41 | 5.3 | 5.32 | 5.32 | -0.07 (-1.30%) | 5,650,700 |
| 9 Mar 2023 | CNY | 5.38 | 5.43 | 5.35 | 5.39 | 5.39 | +0.02 (+0.37%) | 4,444,180 |
| 8 Mar 2023 | CNY | 5.34 | 5.39 | 5.32 | 5.37 | 5.37 | +0.01 (+0.19%) | 4,394,660 |
| 7 Mar 2023 | CNY | 5.5 | 5.52 | 5.35 | 5.36 | 5.36 | -0.13 (-2.37%) | 5,247,610 |
| 6 Mar 2023 | CNY | 5.5 | 5.52 | 5.44 | 5.49 | 5.49 | 0.0 (0.0%) | 4,345,455 |
| 3 Mar 2023 | CNY | 5.56 | 5.59 | 5.45 | 5.49 | 5.49 | -0.07 (-1.26%) | 5,629,700 |
| 2 Mar 2023 | CNY | 5.64 | 5.64 | 5.54 | 5.56 | 5.56 | -0.09 (-1.59%) | 5,005,790 |
| 1 Mar 2023 | CNY | 5.57 | 5.66 | 5.54 | 5.65 | 5.65 | +0.07 (+1.25%) | 6,754,960 |
| 28 Feb 2023 | CNY | 5.51 | 5.59 | 5.5 | 5.58 | 5.58 | +0.04 (+0.72%) | 5,244,950 |
| 27 Feb 2023 | CNY | 5.64 | 5.64 | 5.52 | 5.54 | 5.54 | -0.07 (-1.25%) | 5,053,230 |
| 24 Feb 2023 | CNY | 5.64 | 5.64 | 5.55 | 5.61 | 5.61 | +0.02 (+0.36%) | 5,159,097 |
| 23 Feb 2023 | CNY | 5.6 | 5.65 | 5.54 | 5.59 | 5.59 | 0.0 (0.0%) | 6,683,125 |
| 22 Feb 2023 | CNY | 5.65 | 5.65 | 5.55 | 5.59 | 5.59 | -0.06 (-1.06%) | 6,725,575 |
