| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2023 | CNY | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
| 22 Mar 2023 | CNY | 4.241 | 4.318 | 4.241 | 4.28 | 4.28 | -0.043 (-0.99%) | 68,387 |
| 21 Mar 2023 | CNY | 4.37 | 4.418 | 4.217 | 4.323 | 4.323 | -0.091 (-2.06%) | 249,645 |
| 20 Mar 2023 | CNY | 4.361 | 4.444 | 4.361 | 4.414 | 4.414 | +0.12 (+2.79%) | 360,344 |
| 17 Mar 2023 | CNY | 4.201 | 4.294 | 4.201 | 4.294 | 4.294 | +0.016 (+0.37%) | 218,902 |
| 16 Mar 2023 | CNY | 4.246 | 4.286 | 4.245 | 4.278 | 4.278 | +0.034 (+0.80%) | 190,071 |
| 15 Mar 2023 | CNY | 4.248 | 4.248 | 4.236 | 4.244 | 4.244 | +0.001 (+0.02%) | 25,481 |
| 14 Mar 2023 | CNY | 4.217 | 4.25 | 4.217 | 4.243 | 4.243 | +0.042 (+1.00%) | 280,893 |
| 13 Mar 2023 | CNY | 4.202 | 4.212 | 4.201 | 4.201 | 4.201 | +0.038 (+0.91%) | 359,653 |
| 10 Mar 2023 | CNY | 4.168 | 4.168 | 4.159 | 4.163 | 4.163 | +0.019 (+0.46%) | 774,300 |
| 9 Mar 2023 | CNY | 4.143 | 4.144 | 4.143 | 4.144 | 4.144 | +0.001 (+0.02%) | 35,700 |
| 8 Mar 2023 | CNY | 4.143 | 4.143 | 4.143 | 4.143 | 4.143 | -0.042 (-1.00%) | 35,200 |
| 7 Mar 2023 | CNY | 4.187 | 4.189 | 4.181 | 4.185 | 4.185 | +0.002 (+0.05%) | 111,400 |
| 6 Mar 2023 | CNY | 4.164 | 4.185 | 4.164 | 4.183 | 4.183 | +0.026 (+0.63%) | 334,100 |
| 3 Mar 2023 | CNY | 4.147 | 4.157 | 4.143 | 4.157 | 4.157 | +0.02 (+0.48%) | 26,536 |
| 2 Mar 2023 | CNY | 4.133 | 4.14 | 4.132 | 4.137 | 4.137 | -0.006 (-0.14%) | 4,900 |
| 1 Mar 2023 | CNY | 4.134 | 4.143 | 4.134 | 4.143 | 4.143 | +0.014 (+0.34%) | 20,990 |
| 28 Feb 2023 | CNY | 4.129 | 4.129 | 4.129 | 4.129 | 4.129 | +0.004 (+0.10%) | 45 |
| 27 Feb 2023 | CNY | 4.128 | 4.128 | 4.125 | 4.125 | 4.125 | -0.012 (-0.29%) | 2,400 |
| 24 Feb 2023 | CNY | 4.137 | 4.137 | 4.137 | 4.137 | 4.137 | +0.01 (+0.24%) | 85,000 |
| 23 Feb 2023 | CNY | 4.121 | 4.129 | 4.121 | 4.127 | 4.127 | -0.008 (-0.19%) | 389,800 |
| 22 Feb 2023 | CNY | 4.13 | 4.137 | 4.128 | 4.135 | 4.135 | +0.01 (+0.24%) | 2,520,300 |
| 21 Feb 2023 | CNY | 4.125 | 4.125 | 4.125 | 4.125 | 4.125 | -0.005 (-0.12%) | 590 |
| 20 Feb 2023 | CNY | 4.129 | 4.131 | 4.129 | 4.13 | 4.13 | +0.018 (+0.44%) | 702,800 |
| 17 Feb 2023 | CNY | 4.117 | 4.117 | 4.111 | 4.112 | 4.112 | -0.004 (-0.10%) | 6,000 |
| 16 Feb 2023 | CNY | 4.126 | 4.126 | 4.116 | 4.116 | 4.116 | -0.001 (-0.02%) | 85,700 |
| 15 Feb 2023 | CNY | 4.101 | 4.139 | 4.101 | 4.117 | 4.117 | -0.011 (-0.27%) | 722,922 |
| 14 Feb 2023 | CNY | 4.118 | 4.13 | 4.118 | 4.128 | 4.128 | -0.013 (-0.31%) | 428,400 |
| 13 Feb 2023 | CNY | 4.116 | 4.141 | 4.116 | 4.141 | 4.141 | +0.03 (+0.73%) | 304,926 |
| 10 Feb 2023 | CNY | 4.104 | 4.113 | 4.104 | 4.111 | 4.111 | -0.025 (-0.60%) | 245,200 |
