| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 4.4 | 4.52 | 4.37 | 4.43 | 4.43 | +0.02 (+0.45%) | 13,202,220 |
| 28 Mar 2023 | CNY | 4.52 | 4.52 | 4.38 | 4.41 | 4.41 | -0.06 (-1.34%) | 12,645,600 |
| 27 Mar 2023 | CNY | 4.52 | 4.58 | 4.37 | 4.47 | 4.47 | -0.05 (-1.11%) | 17,166,201 |
| 24 Mar 2023 | CNY | 4.45 | 4.68 | 4.38 | 4.52 | 4.52 | +0.09 (+2.03%) | 24,364,944 |
| 23 Mar 2023 | CNY | 4.43 | 4.47 | 4.36 | 4.43 | 4.43 | -0.03 (-0.67%) | 14,921,700 |
| 22 Mar 2023 | CNY | 4.32 | 4.49 | 4.28 | 4.46 | 4.46 | +0.16 (+3.72%) | 21,295,372 |
| 21 Mar 2023 | CNY | 4.22 | 4.31 | 4.15 | 4.3 | 4.3 | +0.1 (+2.38%) | 13,612,200 |
| 20 Mar 2023 | CNY | 4.32 | 4.36 | 4.17 | 4.2 | 4.2 | -0.09 (-2.10%) | 14,335,380 |
| 17 Mar 2023 | CNY | 4.19 | 4.31 | 4.18 | 4.29 | 4.29 | +0.15 (+3.62%) | 15,175,300 |
| 16 Mar 2023 | CNY | 4.18 | 4.22 | 4.12 | 4.14 | 4.14 | -0.09 (-2.13%) | 11,144,800 |
| 15 Mar 2023 | CNY | 4.26 | 4.35 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 16,080,000 |
| 14 Mar 2023 | CNY | 4.34 | 4.36 | 4.17 | 4.23 | 4.23 | -0.14 (-3.20%) | 21,120,200 |
| 13 Mar 2023 | CNY | 4.33 | 4.38 | 4.27 | 4.37 | 4.37 | +0.02 (+0.46%) | 18,233,960 |
| 10 Mar 2023 | CNY | 4.28 | 4.4 | 4.24 | 4.35 | 4.35 | +0.07 (+1.64%) | 23,671,320 |
| 9 Mar 2023 | CNY | 4.19 | 4.31 | 4.09 | 4.28 | 4.28 | +0.11 (+2.64%) | 17,669,260 |
| 8 Mar 2023 | CNY | 4.07 | 4.17 | 4.06 | 4.17 | 4.17 | +0.1 (+2.46%) | 9,450,560 |
| 7 Mar 2023 | CNY | 4.18 | 4.21 | 4.05 | 4.07 | 4.07 | -0.1 (-2.40%) | 11,045,000 |
| 6 Mar 2023 | CNY | 4.28 | 4.29 | 4.15 | 4.17 | 4.17 | -0.07 (-1.65%) | 9,928,060 |
| 3 Mar 2023 | CNY | 4.29 | 4.3 | 4.17 | 4.24 | 4.24 | -0.04 (-0.93%) | 11,185,900 |
| 2 Mar 2023 | CNY | 4.28 | 4.36 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 14,458,700 |
| 1 Mar 2023 | CNY | 4.07 | 4.29 | 4.07 | 4.28 | 4.28 | +0.2 (+4.90%) | 20,653,935 |
| 28 Feb 2023 | CNY | 4.04 | 4.15 | 4.02 | 4.08 | 4.08 | +0.07 (+1.75%) | 10,668,475 |
| 27 Feb 2023 | CNY | 4.08 | 4.13 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 7,622,155 |
| 24 Feb 2023 | CNY | 4.08 | 4.13 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 6,694,275 |
| 23 Feb 2023 | CNY | 4.11 | 4.16 | 4.05 | 4.06 | 4.06 | -0.09 (-2.17%) | 9,455,175 |
| 22 Feb 2023 | CNY | 4.11 | 4.17 | 4.04 | 4.15 | 4.15 | +0.02 (+0.48%) | 10,175,400 |
| 21 Feb 2023 | CNY | 4.18 | 4.25 | 4.07 | 4.13 | 4.13 | -0.04 (-0.96%) | 11,573,300 |
| 20 Feb 2023 | CNY | 4.18 | 4.2 | 4.1 | 4.17 | 4.17 | 0.0 (0.0%) | 11,706,200 |
| 17 Feb 2023 | CNY | 4.27 | 4.28 | 4.14 | 4.17 | 4.17 | -0.07 (-1.65%) | 11,942,940 |
| 16 Feb 2023 | CNY | 4.31 | 4.43 | 4.19 | 4.24 | 4.24 | -0.07 (-1.62%) | 21,721,201 |
