| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 8,490,459 |
| 6 Apr 2023 | CNY | 3.21 | 3.21 | 3.14 | 3.17 | 3.17 | -0.04 (-1.25%) | 12,370,595 |
| 4 Apr 2023 | CNY | 3.31 | 3.31 | 3.19 | 3.21 | 3.21 | -0.1 (-3.02%) | 9,989,415 |
| 3 Apr 2023 | CNY | 3.28 | 3.31 | 3.27 | 3.31 | 3.31 | +0.03 (+0.91%) | 6,859,400 |
| 31 Mar 2023 | CNY | 3.23 | 3.31 | 3.21 | 3.28 | 3.28 | +0.06 (+1.86%) | 11,123,786 |
| 30 Mar 2023 | CNY | 3.27 | 3.28 | 3.18 | 3.22 | 3.22 | -0.05 (-1.53%) | 12,153,706 |
| 29 Mar 2023 | CNY | 3.33 | 3.34 | 3.26 | 3.27 | 3.27 | -0.05 (-1.51%) | 14,935,800 |
| 28 Mar 2023 | CNY | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -0.06 (-1.78%) | 8,187,300 |
| 27 Mar 2023 | CNY | 3.44 | 3.44 | 3.33 | 3.38 | 3.38 | -0.05 (-1.46%) | 12,630,000 |
| 24 Mar 2023 | CNY | 3.42 | 3.44 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 11,544,516 |
| 23 Mar 2023 | CNY | 3.45 | 3.47 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 12,892,006 |
| 22 Mar 2023 | CNY | 3.38 | 3.49 | 3.35 | 3.46 | 3.46 | +0.09 (+2.67%) | 24,574,720 |
| 21 Mar 2023 | CNY | 3.32 | 3.38 | 3.3 | 3.37 | 3.37 | +0.06 (+1.81%) | 7,405,595 |
| 20 Mar 2023 | CNY | 3.34 | 3.36 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 7,793,000 |
| 17 Mar 2023 | CNY | 3.34 | 3.39 | 3.33 | 3.35 | 3.35 | +0.02 (+0.60%) | 6,523,616 |
| 16 Mar 2023 | CNY | 3.37 | 3.39 | 3.31 | 3.33 | 3.33 | -0.07 (-2.06%) | 10,294,718 |
| 15 Mar 2023 | CNY | 3.32 | 3.42 | 3.31 | 3.4 | 3.4 | +0.09 (+2.72%) | 10,004,914 |
| 14 Mar 2023 | CNY | 3.39 | 3.4 | 3.27 | 3.31 | 3.31 | -0.07 (-2.07%) | 11,570,800 |
| 13 Mar 2023 | CNY | 3.4 | 3.44 | 3.35 | 3.38 | 3.38 | -0.04 (-1.17%) | 14,432,600 |
| 10 Mar 2023 | CNY | 3.46 | 3.48 | 3.4 | 3.42 | 3.42 | -0.06 (-1.72%) | 12,179,318 |
| 9 Mar 2023 | CNY | 3.45 | 3.51 | 3.4 | 3.48 | 3.48 | +0.04 (+1.16%) | 14,156,200 |
| 8 Mar 2023 | CNY | 3.4 | 3.46 | 3.36 | 3.44 | 3.44 | +0.07 (+2.08%) | 11,139,511 |
| 7 Mar 2023 | CNY | 3.46 | 3.48 | 3.37 | 3.37 | 3.37 | -0.07 (-2.03%) | 15,436,500 |
| 6 Mar 2023 | CNY | 3.47 | 3.52 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 14,292,390 |
| 3 Mar 2023 | CNY | 3.47 | 3.48 | 3.42 | 3.45 | 3.45 | -0.02 (-0.58%) | 11,680,100 |
| 2 Mar 2023 | CNY | 3.49 | 3.51 | 3.44 | 3.47 | 3.47 | -0.01 (-0.29%) | 10,912,900 |
| 1 Mar 2023 | CNY | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | +0.05 (+1.46%) | 16,343,700 |
| 28 Feb 2023 | CNY | 3.39 | 3.45 | 3.39 | 3.43 | 3.43 | +0.04 (+1.18%) | 14,429,650 |
| 27 Feb 2023 | CNY | 3.45 | 3.45 | 3.37 | 3.39 | 3.39 | -0.04 (-1.17%) | 12,256,330 |
| 24 Feb 2023 | CNY | 3.44 | 3.46 | 3.38 | 3.43 | 3.43 | 0.0 (0.0%) | 12,319,406 |
