| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 1.99 | 2.34 | 1.96 | 2.15 | 2.15 | +0.11 (+5.39%) | 66,019,850 |
| 28 Mar 2023 | CNY | 2.11 | 2.16 | 2.01 | 2.04 | 2.04 | -0.11 (-5.12%) | 40,277,700 |
| 27 Mar 2023 | CNY | 2.16 | 2.28 | 2.09 | 2.15 | 2.15 | -0.07 (-3.15%) | 55,445,630 |
| 24 Mar 2023 | CNY | 1.85 | 2.22 | 1.83 | 2.22 | 2.22 | +0.37 (+20%) | 65,638,930 |
| 23 Mar 2023 | CNY | 1.8 | 1.93 | 1.78 | 1.85 | 1.85 | +0.02 (+1.09%) | 28,679,050 |
| 22 Mar 2023 | CNY | 1.91 | 1.92 | 1.78 | 1.83 | 1.83 | -0.09 (-4.69%) | 33,245,100 |
| 21 Mar 2023 | CNY | 1.89 | 1.96 | 1.84 | 1.92 | 1.92 | 0.0 (0.0%) | 19,468,500 |
| 20 Mar 2023 | CNY | 2.16 | 2.18 | 1.91 | 1.92 | 1.92 | -0.25 (-11.52%) | 38,894,600 |
| 17 Mar 2023 | CNY | 2.21 | 2.22 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 18,297,600 |
| 16 Mar 2023 | CNY | 2.18 | 2.23 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 17,538,500 |
| 15 Mar 2023 | CNY | 2.2 | 2.27 | 2.18 | 2.18 | 2.18 | -0.05 (-2.24%) | 21,406,500 |
| 14 Mar 2023 | CNY | 2.18 | 2.31 | 2.17 | 2.23 | 2.23 | +0.04 (+1.83%) | 29,615,500 |
| 13 Mar 2023 | CNY | 2.21 | 2.25 | 2.15 | 2.19 | 2.19 | -0.03 (-1.35%) | 20,487,100 |
| 10 Mar 2023 | CNY | 2.24 | 2.3 | 2.21 | 2.22 | 2.22 | -0.04 (-1.77%) | 20,839,500 |
| 9 Mar 2023 | CNY | 2.3 | 2.36 | 2.25 | 2.26 | 2.26 | -0.08 (-3.42%) | 29,307,600 |
| 8 Mar 2023 | CNY | 2.3 | 2.41 | 2.27 | 2.34 | 2.34 | -0.02 (-0.85%) | 45,319,500 |
| 7 Mar 2023 | CNY | 2.22 | 2.45 | 2.15 | 2.36 | 2.36 | +0.15 (+6.79%) | 55,569,300 |
| 6 Mar 2023 | CNY | 2.26 | 2.34 | 2.18 | 2.21 | 2.21 | -0.06 (-2.64%) | 31,041,600 |
| 3 Mar 2023 | CNY | 2.35 | 2.37 | 2.2 | 2.27 | 2.27 | -0.09 (-3.81%) | 38,922,700 |
| 2 Mar 2023 | CNY | 2.35 | 2.48 | 2.34 | 2.36 | 2.36 | 0.0 (0.0%) | 36,321,400 |
| 1 Mar 2023 | CNY | 2.33 | 2.42 | 2.32 | 2.36 | 2.36 | -0.09 (-3.67%) | 43,543,830 |
| 28 Feb 2023 | CNY | 2.38 | 2.61 | 2.32 | 2.45 | 2.45 | +0.04 (+1.66%) | 67,166,750 |
| 27 Feb 2023 | CNY | 2.3 | 2.5 | 2.26 | 2.41 | 2.41 | +0.09 (+3.88%) | 51,904,300 |
| 24 Feb 2023 | CNY | 2.38 | 2.47 | 2.31 | 2.32 | 2.32 | -0.12 (-4.92%) | 42,311,640 |
| 23 Feb 2023 | CNY | 2.17 | 2.49 | 2.15 | 2.44 | 2.44 | +0.3 (+14.02%) | 62,638,680 |
| 22 Feb 2023 | CNY | 2.19 | 2.21 | 2.12 | 2.14 | 2.14 | -0.08 (-3.60%) | 22,532,230 |
| 21 Feb 2023 | CNY | 2.2 | 2.32 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 22,413,380 |
| 20 Feb 2023 | CNY | 2.25 | 2.29 | 2.17 | 2.23 | 2.23 | -0.09 (-3.88%) | 28,223,100 |
| 17 Feb 2023 | CNY | 2.2 | 2.35 | 2.1 | 2.32 | 2.32 | +0.1 (+4.50%) | 47,947,680 |
| 16 Feb 2023 | CNY | 2.36 | 2.36 | 2.19 | 2.22 | 2.22 | -0.16 (-6.72%) | 45,429,960 |
