| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 4.89 | 4.91 | 4.83 | 4.87 | 4.87 | +0.01 (+0.21%) | 5,383,870 |
| 13 Apr 2023 | CNY | 4.95 | 4.95 | 4.85 | 4.86 | 4.86 | -0.08 (-1.62%) | 7,773,400 |
| 12 Apr 2023 | CNY | 4.9 | 4.97 | 4.9 | 4.94 | 4.94 | +0.02 (+0.41%) | 6,887,550 |
| 11 Apr 2023 | CNY | 4.9 | 4.95 | 4.88 | 4.92 | 4.92 | -0.01 (-0.20%) | 6,115,850 |
| 10 Apr 2023 | CNY | 5.06 | 5.07 | 4.9 | 4.93 | 4.93 | -0.14 (-2.76%) | 9,059,930 |
| 7 Apr 2023 | CNY | 5.06 | 5.09 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 4,878,600 |
| 6 Apr 2023 | CNY | 5.1 | 5.12 | 5.02 | 5.07 | 5.07 | -0.01 (-0.20%) | 5,680,780 |
| 4 Apr 2023 | CNY | 5.2 | 5.23 | 5.07 | 5.08 | 5.08 | -0.15 (-2.87%) | 8,974,660 |
| 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%) | 5,104,760 |
| 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%) | 7,465,590 |
| 22 Mar 2023 | CNY | 5.26 | 5.37 | 5.24 | 5.32 | 5.32 | +0.06 (+1.14%) | 6,661,400 |
| 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%) | 5,446,670 |
| 17 Mar 2023 | CNY | 5.21 | 5.29 | 5.2 | 5.23 | 5.23 | +0.05 (+0.97%) | 5,691,990 |
| 16 Mar 2023 | CNY | 5.21 | 5.25 | 5.15 | 5.18 | 5.18 | -0.08 (-1.52%) | 5,742,820 |
| 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%) | 6,523,880 |
| 13 Mar 2023 | CNY | 5.3 | 5.34 | 5.21 | 5.24 | 5.24 | -0.08 (-1.50%) | 6,814,960 |
| 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%) | 4,345,460 |
| 3 Mar 2023 | CNY | 5.56 | 5.59 | 5.45 | 5.49 | 5.49 | -0.07 (-1.26%) | 5,629,700 |
