| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 5.52 | 5.79 | 5.48 | 5.67 | 5.67 | +0.17 (+3.09%) | 28,870,034 |
| 6 Apr 2023 | CNY | 5.43 | 5.59 | 5.36 | 5.5 | 5.5 | -0.01 (-0.18%) | 22,514,400 |
| 4 Apr 2023 | CNY | 5.35 | 5.69 | 5.35 | 5.51 | 5.51 | +0.15 (+2.80%) | 34,241,642 |
| 3 Apr 2023 | CNY | 5.47 | 5.49 | 5.25 | 5.36 | 5.36 | -0.14 (-2.55%) | 22,625,300 |
| 31 Mar 2023 | CNY | 5.37 | 5.52 | 5.3 | 5.5 | 5.5 | +0.13 (+2.42%) | 21,585,668 |
| 30 Mar 2023 | CNY | 5.39 | 5.5 | 5.34 | 5.37 | 5.37 | +0.01 (+0.19%) | 17,300,500 |
| 29 Mar 2023 | CNY | 5.34 | 5.43 | 5.31 | 5.36 | 5.36 | 0.0 (0.0%) | 11,572,300 |
| 28 Mar 2023 | CNY | 5.42 | 5.55 | 5.36 | 5.36 | 5.36 | -0.05 (-0.92%) | 13,545,600 |
| 27 Mar 2023 | CNY | 5.28 | 5.48 | 5.26 | 5.41 | 5.41 | +0.15 (+2.85%) | 21,467,254 |
| 24 Mar 2023 | CNY | 5.24 | 5.31 | 5.21 | 5.26 | 5.26 | +0.04 (+0.77%) | 9,434,700 |
| 23 Mar 2023 | CNY | 5.25 | 5.26 | 5.19 | 5.22 | 5.22 | -0.04 (-0.76%) | 7,937,200 |
| 22 Mar 2023 | CNY | 5.24 | 5.32 | 5.23 | 5.26 | 5.26 | 0.0 (0.0%) | 9,170,500 |
| 21 Mar 2023 | CNY | 5.12 | 5.26 | 5.09 | 5.26 | 5.26 | +0.15 (+2.94%) | 13,087,920 |
| 20 Mar 2023 | CNY | 5.15 | 5.19 | 5.02 | 5.11 | 5.11 | -0.01 (-0.20%) | 9,551,322 |
| 17 Mar 2023 | CNY | 5.01 | 5.18 | 5.01 | 5.12 | 5.12 | +0.13 (+2.61%) | 12,683,320 |
| 16 Mar 2023 | CNY | 5.07 | 5.11 | 4.97 | 4.99 | 4.99 | -0.13 (-2.54%) | 10,670,620 |
| 15 Mar 2023 | CNY | 5.08 | 5.15 | 5.06 | 5.12 | 5.12 | +0.06 (+1.19%) | 7,695,120 |
| 14 Mar 2023 | CNY | 5.2 | 5.23 | 4.98 | 5.06 | 5.06 | -0.18 (-3.44%) | 17,435,140 |
| 13 Mar 2023 | CNY | 5.28 | 5.34 | 5.13 | 5.24 | 5.24 | -0.09 (-1.69%) | 14,106,100 |
| 10 Mar 2023 | CNY | 5.32 | 5.39 | 5.28 | 5.33 | 5.33 | -0.04 (-0.74%) | 13,414,700 |
| 9 Mar 2023 | CNY | 5.17 | 5.38 | 5.15 | 5.37 | 5.37 | +0.16 (+3.07%) | 20,372,859 |
| 8 Mar 2023 | CNY | 5.11 | 5.23 | 5.09 | 5.21 | 5.21 | +0.1 (+1.96%) | 12,322,904 |
| 7 Mar 2023 | CNY | 5.3 | 5.31 | 5.11 | 5.11 | 5.11 | -0.22 (-4.13%) | 16,038,230 |
| 6 Mar 2023 | CNY | 5.26 | 5.33 | 5.19 | 5.33 | 5.33 | +0.07 (+1.33%) | 15,418,600 |
| 3 Mar 2023 | CNY | 5.27 | 5.33 | 5.25 | 5.26 | 5.26 | -0.01 (-0.19%) | 12,570,555 |
| 2 Mar 2023 | CNY | 5.37 | 5.37 | 5.23 | 5.27 | 5.27 | -0.09 (-1.68%) | 17,836,479 |
| 1 Mar 2023 | CNY | 5.3 | 5.36 | 5.26 | 5.36 | 5.36 | +0.04 (+0.75%) | 16,017,355 |
| 28 Feb 2023 | CNY | 5.36 | 5.37 | 5.24 | 5.32 | 5.32 | -0.02 (-0.37%) | 18,869,200 |
| 27 Feb 2023 | CNY | 5.49 | 5.51 | 5.33 | 5.34 | 5.34 | -0.12 (-2.20%) | 20,357,320 |
| 24 Feb 2023 | CNY | 5.61 | 5.61 | 5.43 | 5.46 | 5.46 | -0.18 (-3.19%) | 36,092,615 |
