| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 3.63 | 3.67 | 3.6 | 3.65 | 3.65 | +0.04 (+1.11%) | 9,327,026 |
| 30 Mar 2023 | CNY | 3.64 | 3.65 | 3.58 | 3.61 | 3.61 | -0.04 (-1.10%) | 9,908,372 |
| 29 Mar 2023 | CNY | 3.67 | 3.7 | 3.62 | 3.65 | 3.65 | -0.04 (-1.08%) | 10,126,313 |
| 28 Mar 2023 | CNY | 3.71 | 3.71 | 3.64 | 3.69 | 3.69 | +0.02 (+0.54%) | 11,108,001 |
| 27 Mar 2023 | CNY | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | -0.06 (-1.61%) | 11,338,020 |
| 24 Mar 2023 | CNY | 3.77 | 3.77 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 9,667,520 |
| 23 Mar 2023 | CNY | 3.7 | 3.77 | 3.68 | 3.74 | 3.74 | +0.02 (+0.54%) | 11,442,266 |
| 22 Mar 2023 | CNY | 3.7 | 3.74 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 10,177,508 |
| 21 Mar 2023 | CNY | 3.62 | 3.7 | 3.59 | 3.7 | 3.7 | +0.08 (+2.21%) | 11,392,312 |
| 20 Mar 2023 | CNY | 3.66 | 3.69 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 11,290,813 |
| 17 Mar 2023 | CNY | 3.64 | 3.69 | 3.64 | 3.66 | 3.66 | +0.03 (+0.83%) | 9,769,808 |
| 16 Mar 2023 | CNY | 3.66 | 3.67 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 7,575,800 |
| 15 Mar 2023 | CNY | 3.66 | 3.71 | 3.64 | 3.68 | 3.68 | +0.04 (+1.10%) | 7,475,600 |
| 14 Mar 2023 | CNY | 3.7 | 3.71 | 3.61 | 3.64 | 3.64 | -0.07 (-1.89%) | 8,970,900 |
| 13 Mar 2023 | CNY | 3.69 | 3.73 | 3.65 | 3.71 | 3.71 | +0.01 (+0.27%) | 8,876,098 |
| 10 Mar 2023 | CNY | 3.77 | 3.77 | 3.69 | 3.7 | 3.7 | -0.1 (-2.63%) | 12,278,600 |
| 9 Mar 2023 | CNY | 3.75 | 3.8 | 3.7 | 3.8 | 3.8 | +0.05 (+1.33%) | 11,889,708 |
| 8 Mar 2023 | CNY | 3.71 | 3.75 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 10,302,127 |
| 7 Mar 2023 | CNY | 3.84 | 3.85 | 3.71 | 3.72 | 3.72 | -0.13 (-3.38%) | 21,647,000 |
| 6 Mar 2023 | CNY | 3.86 | 3.9 | 3.84 | 3.85 | 3.85 | -0.02 (-0.52%) | 9,996,800 |
| 3 Mar 2023 | CNY | 3.87 | 3.92 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 8,395,854 |
| 2 Mar 2023 | CNY | 3.93 | 3.95 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 11,214,502 |
| 1 Mar 2023 | CNY | 3.89 | 3.93 | 3.86 | 3.93 | 3.93 | +0.04 (+1.03%) | 9,373,502 |
| 28 Feb 2023 | CNY | 3.85 | 3.91 | 3.82 | 3.89 | 3.89 | +0.05 (+1.30%) | 13,638,600 |
| 27 Feb 2023 | CNY | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -0.1 (-2.54%) | 16,088,400 |
| 24 Feb 2023 | CNY | 3.96 | 3.97 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 11,091,600 |
| 23 Feb 2023 | CNY | 4.03 | 4.03 | 3.89 | 3.93 | 3.93 | -0.09 (-2.24%) | 23,623,354 |
| 22 Feb 2023 | CNY | 3.99 | 4.05 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 13,063,886 |
| 21 Feb 2023 | CNY | 4.06 | 4.07 | 3.97 | 4.01 | 4.01 | -0.04 (-0.99%) | 17,531,254 |
| 20 Feb 2023 | CNY | 4.08 | 4.1 | 3.99 | 4.05 | 4.05 | 0.0 (0.0%) | 22,537,900 |
