| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 4.6 | 4.63 | 4.54 | 4.62 | 4.62 | +0.02 (+0.43%) | 9,087,902 |
| 6 Apr 2023 | CNY | 4.73 | 4.73 | 4.58 | 4.6 | 4.6 | -0.15 (-3.16%) | 14,089,500 |
| 4 Apr 2023 | CNY | 4.7 | 4.89 | 4.69 | 4.75 | 4.75 | +0.05 (+1.06%) | 16,678,300 |
| 3 Apr 2023 | CNY | 4.68 | 4.7 | 4.66 | 4.7 | 4.7 | +0.02 (+0.43%) | 8,186,800 |
| 31 Mar 2023 | CNY | 4.67 | 4.71 | 4.64 | 4.68 | 4.68 | +0.01 (+0.21%) | 7,693,261 |
| 30 Mar 2023 | CNY | 4.78 | 4.79 | 4.63 | 4.67 | 4.67 | -0.08 (-1.68%) | 11,252,481 |
| 29 Mar 2023 | CNY | 4.86 | 4.87 | 4.73 | 4.75 | 4.75 | -0.11 (-2.26%) | 13,485,800 |
| 28 Mar 2023 | CNY | 4.95 | 4.95 | 4.85 | 4.86 | 4.86 | -0.08 (-1.62%) | 13,022,400 |
| 27 Mar 2023 | CNY | 5 | 5.05 | 4.86 | 4.94 | 4.94 | -0.04 (-0.80%) | 20,326,600 |
| 24 Mar 2023 | CNY | 5.11 | 5.12 | 4.9 | 4.98 | 4.98 | -0.11 (-2.16%) | 27,661,000 |
| 23 Mar 2023 | CNY | 5.17 | 5.17 | 5.03 | 5.09 | 5.09 | -0.08 (-1.55%) | 26,056,700 |
| 22 Mar 2023 | CNY | 4.9 | 5.39 | 4.9 | 5.17 | 5.17 | +0.26 (+5.30%) | 48,176,144 |
| 21 Mar 2023 | CNY | 4.92 | 4.93 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 7,095,900 |
| 20 Mar 2023 | CNY | 4.95 | 5.03 | 4.89 | 4.9 | 4.9 | -0.05 (-1.01%) | 7,946,500 |
| 17 Mar 2023 | CNY | 4.94 | 4.99 | 4.9 | 4.95 | 4.95 | +0.07 (+1.43%) | 7,275,436 |
| 16 Mar 2023 | CNY | 5.03 | 5.03 | 4.87 | 4.88 | 4.88 | -0.16 (-3.17%) | 9,826,000 |
| 15 Mar 2023 | CNY | 4.9 | 5.04 | 4.85 | 5.04 | 5.04 | +0.2 (+4.13%) | 13,052,755 |
| 14 Mar 2023 | CNY | 4.91 | 4.93 | 4.76 | 4.84 | 4.84 | -0.09 (-1.83%) | 10,679,261 |
| 13 Mar 2023 | CNY | 4.94 | 5.01 | 4.87 | 4.93 | 4.93 | -0.03 (-0.60%) | 9,295,361 |
| 10 Mar 2023 | CNY | 5.01 | 5.06 | 4.95 | 4.96 | 4.96 | -0.1 (-1.98%) | 10,047,122 |
| 9 Mar 2023 | CNY | 5.06 | 5.07 | 4.96 | 5.06 | 5.06 | +0.05 (+1.00%) | 10,070,461 |
| 8 Mar 2023 | CNY | 4.87 | 5.02 | 4.86 | 5.01 | 5.01 | +0.11 (+2.24%) | 10,151,461 |
| 7 Mar 2023 | CNY | 4.98 | 5.02 | 4.89 | 4.9 | 4.9 | -0.05 (-1.01%) | 9,761,500 |
| 6 Mar 2023 | CNY | 5.08 | 5.09 | 4.94 | 4.95 | 4.95 | -0.13 (-2.56%) | 12,835,300 |
| 3 Mar 2023 | CNY | 5.04 | 5.12 | 5.04 | 5.08 | 5.08 | +0.03 (+0.59%) | 10,035,322 |
| 2 Mar 2023 | CNY | 5.04 | 5.12 | 5.02 | 5.05 | 5.05 | +0.01 (+0.20%) | 13,892,019 |
| 1 Mar 2023 | CNY | 5.05 | 5.06 | 4.97 | 5.04 | 5.04 | +0.03 (+0.60%) | 13,866,700 |
| 28 Feb 2023 | CNY | 4.9 | 5.19 | 4.88 | 5.01 | 5.01 | +0.17 (+3.51%) | 22,027,405 |
| 27 Feb 2023 | CNY | 4.94 | 4.94 | 4.82 | 4.84 | 4.84 | -0.11 (-2.22%) | 8,882,100 |
| 24 Feb 2023 | CNY | 4.98 | 4.98 | 4.89 | 4.95 | 4.95 | 0.0 (0.0%) | 6,692,961 |
