| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 3.651 | 3.651 | 3.625 | 3.631 | 3.631 | +0.001 (+0.03%) | 115,067 |
| 30 Mar 2023 | CNY | 3.62 | 3.63 | 3.61 | 3.63 | 3.63 | +0.022 (+0.61%) | 194,008 |
| 29 Mar 2023 | CNY | 3.608 | 3.608 | 3.608 | 3.608 | 3.608 | +0.003 (+0.08%) | 77,486 |
| 28 Mar 2023 | CNY | 3.605 | 3.605 | 3.605 | 3.605 | 3.605 | -0.016 (-0.44%) | 289,788 |
| 27 Mar 2023 | CNY | 3.621 | 3.621 | 3.621 | 3.621 | 3.621 | -0.014 (-0.39%) | 387,900 |
| 24 Mar 2023 | CNY | 3.635 | 3.635 | 3.635 | 3.635 | 3.635 | -0.017 (-0.47%) | 31,174 |
| 23 Mar 2023 | CNY | 3.652 | 3.652 | 3.652 | 3.652 | 3.652 | -0.005 (-0.14%) | 200,190 |
| 22 Mar 2023 | CNY | 3.657 | 3.657 | 3.657 | 3.657 | 3.657 | -0.034 (-0.92%) | 302,560 |
| 21 Mar 2023 | CNY | 3.691 | 3.691 | 3.691 | 3.691 | 3.691 | +0.029 (+0.79%) | 451,402 |
| 20 Mar 2023 | CNY | 3.662 | 3.662 | 3.662 | 3.662 | 3.662 | -0.059 (-1.59%) | 505,554 |
| 17 Mar 2023 | CNY | 3.721 | 3.721 | 3.721 | 3.721 | 3.721 | -0.001 (-0.03%) | 526,477 |
| 16 Mar 2023 | CNY | 3.722 | 3.722 | 3.722 | 3.722 | 3.722 | -0.026 (-0.69%) | 156,455 |
| 15 Mar 2023 | CNY | 3.748 | 3.748 | 3.748 | 3.748 | 3.748 | +0.024 (+0.64%) | 91,130 |
| 14 Mar 2023 | CNY | 3.731 | 3.731 | 3.724 | 3.724 | 3.724 | -0.052 (-1.38%) | 7,200 |
| 13 Mar 2023 | CNY | 3.776 | 3.776 | 3.776 | 3.776 | 3.776 | +0.014 (+0.37%) | 851,935 |
| 10 Mar 2023 | CNY | 3.762 | 3.762 | 3.762 | 3.762 | 3.762 | -0.037 (-0.97%) | 210,228 |
| 9 Mar 2023 | CNY | 3.8 | 3.8 | 3.799 | 3.799 | 3.799 | 0.0 (0.0%) | 28,500 |
| 8 Mar 2023 | CNY | 3.799 | 3.799 | 3.799 | 3.799 | 3.799 | -0.015 (-0.39%) | 0 |
| 7 Mar 2023 | CNY | 3.815 | 3.867 | 3.814 | 3.814 | 3.814 | -0.042 (-1.09%) | 106,612 |
| 6 Mar 2023 | CNY | 3.856 | 3.856 | 3.856 | 3.856 | 3.856 | +0.018 (+0.47%) | 278,470 |
| 3 Mar 2023 | CNY | 3.838 | 3.838 | 3.838 | 3.838 | 3.838 | +0.003 (+0.08%) | 56,656 |
| 2 Mar 2023 | CNY | 3.835 | 3.835 | 3.835 | 3.835 | 3.835 | -0.02 (-0.52%) | 420,732 |
| 1 Mar 2023 | CNY | 3.855 | 3.866 | 3.849 | 3.855 | 3.855 | +0.005 (+0.13%) | 250,352 |
| 28 Feb 2023 | CNY | 3.821 | 3.85 | 3.821 | 3.85 | 3.85 | +0.029 (+0.76%) | 55,880 |
| 27 Feb 2023 | CNY | 3.82 | 3.843 | 3.816 | 3.821 | 3.821 | -0.014 (-0.37%) | 135,100 |
| 24 Feb 2023 | CNY | 3.889 | 3.889 | 3.83 | 3.835 | 3.835 | -0.012 (-0.31%) | 76,509 |
| 23 Feb 2023 | CNY | 3.832 | 3.867 | 3.832 | 3.847 | 3.847 | +0.003 (+0.08%) | 363,079 |
| 22 Feb 2023 | CNY | 3.842 | 3.854 | 3.827 | 3.844 | 3.844 | +0.003 (+0.08%) | 174,928 |
| 21 Feb 2023 | CNY | 3.841 | 3.852 | 3.841 | 3.841 | 3.841 | -0.011 (-0.29%) | 88,000 |
| 20 Feb 2023 | CNY | 3.785 | 3.868 | 3.783 | 3.852 | 3.852 | +0.052 (+1.37%) | 164,600 |
