| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 3.327 | 3.327 | 3.327 | 3.327 | 3.327 | +0.027 (+0.82%) | 2,481,417 |
| 4 Apr 2023 | CNY | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | -0.005 (-0.15%) | 3,052,224 |
| 3 Apr 2023 | CNY | 3.305 | 3.305 | 3.305 | 3.305 | 3.305 | +0.042 (+1.29%) | 3,305,769 |
| 31 Mar 2023 | CNY | 3.263 | 3.263 | 3.263 | 3.263 | 3.263 | +0.009 (+0.28%) | 7,677,139 |
| 30 Mar 2023 | CNY | 3.222 | 3.254 | 3.209 | 3.254 | 3.254 | +0.042 (+1.31%) | 4,235,420 |
| 29 Mar 2023 | CNY | 3.212 | 3.212 | 3.212 | 3.212 | 3.212 | -0.001 (-0.03%) | 5,888,033 |
| 28 Mar 2023 | CNY | 3.213 | 3.213 | 3.213 | 3.213 | 3.213 | -0.038 (-1.17%) | 2,757,243 |
| 27 Mar 2023 | CNY | 3.251 | 3.251 | 3.251 | 3.251 | 3.251 | +0.011 (+0.34%) | 1,118,409 |
| 24 Mar 2023 | CNY | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | +0.011 (+0.34%) | 6,647,113 |
| 23 Mar 2023 | CNY | 3.229 | 3.229 | 3.229 | 3.229 | 3.229 | +0.037 (+1.16%) | 5,492,575 |
| 22 Mar 2023 | CNY | 3.192 | 3.192 | 3.192 | 3.192 | 3.192 | +0.01 (+0.31%) | 5,474,322 |
| 21 Mar 2023 | CNY | 3.182 | 3.182 | 3.182 | 3.182 | 3.182 | +0.051 (+1.63%) | 4,733,061 |
| 20 Mar 2023 | CNY | 3.131 | 3.131 | 3.131 | 3.131 | 3.131 | 0.0 (0.0%) | 3,055,427 |
| 17 Mar 2023 | CNY | 3.122 | 3.16 | 3.122 | 3.131 | 3.131 | +0.011 (+0.35%) | 3,569,663 |
| 16 Mar 2023 | CNY | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.062 (-1.95%) | 2,542,800 |
| 15 Mar 2023 | CNY | 3.182 | 3.182 | 3.182 | 3.182 | 3.182 | +0.02 (+0.63%) | 3,859,586 |
| 14 Mar 2023 | CNY | 3.187 | 3.187 | 3.107 | 3.162 | 3.162 | -0.036 (-1.13%) | 3,069,628 |
| 13 Mar 2023 | CNY | 3.198 | 3.198 | 3.198 | 3.198 | 3.198 | +0.037 (+1.17%) | 3,751,709 |
| 10 Mar 2023 | CNY | 3.161 | 3.161 | 3.161 | 3.161 | 3.161 | -0.033 (-1.03%) | 2,476,600 |
| 9 Mar 2023 | CNY | 3.194 | 3.209 | 3.189 | 3.194 | 3.194 | +0.001 (+0.03%) | 3,418,600 |
| 8 Mar 2023 | CNY | 3.195 | 3.197 | 3.175 | 3.193 | 3.193 | -0.008 (-0.25%) | 4,810,667 |
| 7 Mar 2023 | CNY | 3.24 | 3.252 | 3.195 | 3.201 | 3.201 | -0.053 (-1.63%) | 7,307,215 |
| 6 Mar 2023 | CNY | 3.254 | 3.254 | 3.254 | 3.254 | 3.254 | -0.016 (-0.49%) | 3,844,269 |
| 3 Mar 2023 | CNY | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 5,009,732 |
| 2 Mar 2023 | CNY | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.015 (-0.46%) | 1,852,569 |
| 1 Mar 2023 | CNY | 3.26 | 3.298 | 3.253 | 3.285 | 3.285 | +0.028 (+0.86%) | 2,942,184 |
| 28 Feb 2023 | CNY | 3.243 | 3.262 | 3.235 | 3.257 | 3.257 | +0.014 (+0.43%) | 1,938,312 |
| 27 Feb 2023 | CNY | 3.224 | 3.265 | 3.224 | 3.243 | 3.243 | -0.026 (-0.80%) | 5,283,615 |
| 24 Feb 2023 | CNY | 3.287 | 3.287 | 3.25 | 3.269 | 3.269 | -0.022 (-0.67%) | 5,072,442 |
| 23 Feb 2023 | CNY | 3.286 | 3.315 | 3.281 | 3.291 | 3.291 | 0.0 (0.0%) | 7,800,305 |
