| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 3.11 | 3.16 | 3.05 | 3.14 | 3.14 | -0.02 (-0.63%) | 7,303,100 |
| 27 Mar 2023 | CNY | 3.3 | 3.33 | 3.16 | 3.16 | 3.16 | -0.16 (-4.82%) | 9,501,600 |
| 24 Mar 2023 | CNY | 3.45 | 3.49 | 3.3 | 3.32 | 3.32 | -0.13 (-3.77%) | 10,143,600 |
| 23 Mar 2023 | CNY | 3.36 | 3.49 | 3.3 | 3.45 | 3.45 | +0.07 (+2.07%) | 9,948,830 |
| 22 Mar 2023 | CNY | 3.4 | 3.5 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 8,042,590 |
| 21 Mar 2023 | CNY | 3.35 | 3.41 | 3.31 | 3.38 | 3.38 | +0.02 (+0.60%) | 8,367,300 |
| 20 Mar 2023 | CNY | 3.4 | 3.53 | 3.25 | 3.36 | 3.36 | -0.06 (-1.75%) | 13,018,030 |
| 17 Mar 2023 | CNY | 3.35 | 3.53 | 3.33 | 3.42 | 3.42 | +0.03 (+0.88%) | 10,780,800 |
| 16 Mar 2023 | CNY | 3.39 | 3.47 | 3.39 | 3.39 | 3.39 | -0.18 (-5.04%) | 12,705,300 |
| 15 Mar 2023 | CNY | 3.48 | 3.79 | 3.48 | 3.57 | 3.57 | -0.09 (-2.46%) | 18,449,490 |
| 14 Mar 2023 | CNY | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 1,287,000 |
| 13 Mar 2023 | CNY | 3.91 | 3.94 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 8,053,500 |
| 10 Mar 2023 | CNY | 4.22 | 4.22 | 3.82 | 4.05 | 4.05 | +0.03 (+0.75%) | 36,334,760 |
| 9 Mar 2023 | CNY | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | +0.19 (+4.96%) | 1,339,800 |
| 8 Mar 2023 | CNY | 3.78 | 3.83 | 3.76 | 3.83 | 3.83 | +0.18 (+4.93%) | 7,916,540 |
| 7 Mar 2023 | CNY | 3.48 | 3.65 | 3.45 | 3.65 | 3.65 | +0.17 (+4.89%) | 12,696,270 |
| 6 Mar 2023 | CNY | 3.28 | 3.48 | 3.24 | 3.48 | 3.48 | +0.17 (+5.14%) | 16,730,190 |
| 3 Mar 2023 | CNY | 3.2 | 3.38 | 3.2 | 3.31 | 3.31 | +0.07 (+2.16%) | 13,706,140 |
| 2 Mar 2023 | CNY | 3.41 | 3.42 | 3.24 | 3.24 | 3.24 | -0.17 (-4.99%) | 15,942,500 |
| 1 Mar 2023 | CNY | 3.3 | 3.41 | 3.3 | 3.41 | 3.41 | +0.16 (+4.92%) | 8,483,990 |
| 28 Feb 2023 | CNY | 3.2 | 3.31 | 3.13 | 3.25 | 3.25 | -0.04 (-1.22%) | 15,737,090 |
| 27 Feb 2023 | CNY | 3.31 | 3.45 | 3.29 | 3.29 | 3.29 | -0.17 (-4.91%) | 14,629,430 |
| 24 Feb 2023 | CNY | 3.53 | 3.6 | 3.46 | 3.46 | 3.46 | -0.18 (-4.95%) | 14,907,430 |
| 23 Feb 2023 | CNY | 3.66 | 3.73 | 3.61 | 3.64 | 3.64 | -0.02 (-0.55%) | 7,370,100 |
| 22 Feb 2023 | CNY | 3.75 | 3.77 | 3.65 | 3.66 | 3.66 | -0.12 (-3.17%) | 10,506,300 |
| 21 Feb 2023 | CNY | 3.78 | 3.85 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 9,313,100 |
| 20 Feb 2023 | CNY | 3.85 | 3.88 | 3.71 | 3.77 | 3.77 | -0.14 (-3.58%) | 14,324,350 |
| 17 Feb 2023 | CNY | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | +0.19 (+5.11%) | 21,397,040 |
| 16 Feb 2023 | CNY | 3.9 | 3.95 | 3.67 | 3.72 | 3.72 | -0.11 (-2.87%) | 21,477,230 |
| 15 Feb 2023 | CNY | 3.64 | 3.83 | 3.64 | 3.83 | 3.83 | +0.18 (+4.93%) | 16,908,290 |
