| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | CNY | 6.1 | 6.33 | 5.76 | 5.86 | 5.86 | +0.28 (+5.02%) | 119,942,102 |
| 23 Mar 2023 | CNY | 5.45 | 5.68 | 5.39 | 5.58 | 5.58 | +0.11 (+2.01%) | 51,583,649 |
| 22 Mar 2023 | CNY | 5.52 | 5.79 | 5.35 | 5.47 | 5.47 | -0.02 (-0.36%) | 44,581,040 |
| 21 Mar 2023 | CNY | 5.2 | 5.59 | 5.2 | 5.49 | 5.49 | +0.43 (+8.50%) | 65,388,871 |
| 20 Mar 2023 | CNY | 5.14 | 5.23 | 5.05 | 5.06 | 5.06 | -0.11 (-2.13%) | 15,647,749 |
| 17 Mar 2023 | CNY | 5.05 | 5.19 | 5.05 | 5.17 | 5.17 | +0.14 (+2.78%) | 17,838,440 |
| 16 Mar 2023 | CNY | 5.08 | 5.17 | 4.97 | 5.03 | 5.03 | -0.06 (-1.18%) | 15,750,911 |
| 15 Mar 2023 | CNY | 5.15 | 5.23 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 13,542,533 |
| 14 Mar 2023 | CNY | 5.19 | 5.22 | 5.06 | 5.13 | 5.13 | -0.12 (-2.29%) | 15,545,065 |
| 13 Mar 2023 | CNY | 5.11 | 5.25 | 5.07 | 5.25 | 5.25 | +0.09 (+1.74%) | 17,899,916 |
| 10 Mar 2023 | CNY | 5.14 | 5.26 | 5.11 | 5.16 | 5.16 | -0.04 (-0.77%) | 13,969,503 |
| 9 Mar 2023 | CNY | 5.09 | 5.23 | 5.02 | 5.2 | 5.2 | +0.1 (+1.96%) | 16,633,606 |
| 8 Mar 2023 | CNY | 5.01 | 5.11 | 5.01 | 5.1 | 5.1 | +0.08 (+1.59%) | 10,323,196 |
| 7 Mar 2023 | CNY | 5.15 | 5.2 | 5.02 | 5.02 | 5.02 | -0.14 (-2.71%) | 15,702,400 |
| 6 Mar 2023 | CNY | 5.21 | 5.24 | 5.14 | 5.16 | 5.16 | -0.07 (-1.34%) | 15,610,250 |
| 3 Mar 2023 | CNY | 5.24 | 5.3 | 5.15 | 5.23 | 5.23 | -0.04 (-0.76%) | 18,298,024 |
| 2 Mar 2023 | CNY | 5.25 | 5.38 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 25,958,558 |
| 1 Mar 2023 | CNY | 5.12 | 5.3 | 5.09 | 5.29 | 5.29 | +0.21 (+4.13%) | 35,833,980 |
| 28 Feb 2023 | CNY | 5.02 | 5.24 | 5.02 | 5.08 | 5.08 | +0.12 (+2.42%) | 26,311,340 |
| 27 Feb 2023 | CNY | 5.12 | 5.14 | 4.96 | 4.96 | 4.96 | -0.17 (-3.31%) | 32,614,820 |
| 24 Feb 2023 | CNY | 5.18 | 5.38 | 5.11 | 5.13 | 5.13 | +0.1 (+1.99%) | 48,050,526 |
| 23 Feb 2023 | CNY | 5.17 | 5.2 | 5 | 5.03 | 5.03 | -0.14 (-2.71%) | 31,557,861 |
| 22 Feb 2023 | CNY | 5.26 | 5.26 | 5.08 | 5.17 | 5.17 | -0.12 (-2.27%) | 33,026,507 |
| 21 Feb 2023 | CNY | 5.18 | 5.55 | 5.18 | 5.29 | 5.29 | +0.11 (+2.12%) | 55,250,388 |
| 20 Feb 2023 | CNY | 5.33 | 5.35 | 5.08 | 5.18 | 5.18 | -0.08 (-1.52%) | 38,857,915 |
| 17 Feb 2023 | CNY | 5.72 | 5.75 | 5.25 | 5.26 | 5.26 | -0.44 (-7.72%) | 69,864,572 |
| 16 Feb 2023 | CNY | 5.74 | 6.01 | 5.66 | 5.7 | 5.7 | 0.0 (0.0%) | 98,374,818 |
| 15 Feb 2023 | CNY | 5.32 | 6.01 | 5.28 | 5.7 | 5.7 | +0.45 (+8.57%) | 105,566,512 |
| 14 Feb 2023 | CNY | 5.05 | 5.25 | 5.01 | 5.25 | 5.25 | +0.21 (+4.17%) | 38,529,683 |
| 13 Feb 2023 | CNY | 5.05 | 5.07 | 5 | 5.04 | 5.04 | -0.02 (-0.40%) | 11,979,355 |
