| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2023 | CNY | 4.7 | 4.71 | 4.55 | 4.58 | 4.58 | -0.1 (-2.14%) | 2,541,600 |
| 19 Apr 2023 | CNY | 4.65 | 4.74 | 4.6 | 4.68 | 4.68 | +0.03 (+0.65%) | 3,360,150 |
| 18 Apr 2023 | CNY | 4.64 | 4.75 | 4.6 | 4.65 | 4.65 | -0.07 (-1.48%) | 4,661,400 |
| 17 Apr 2023 | CNY | 4.76 | 4.95 | 4.69 | 4.72 | 4.72 | -0.07 (-1.46%) | 6,740,300 |
| 14 Apr 2023 | CNY | 4.85 | 4.86 | 4.65 | 4.79 | 4.79 | -0.11 (-2.24%) | 9,940,055 |
| 13 Apr 2023 | CNY | 4.88 | 5 | 4.83 | 4.9 | 4.9 | +0.03 (+0.62%) | 3,705,203 |
| 12 Apr 2023 | CNY | 4.91 | 4.95 | 4.78 | 4.87 | 4.87 | -0.07 (-1.42%) | 5,910,503 |
| 11 Apr 2023 | CNY | 5.04 | 5.12 | 4.9 | 4.94 | 4.94 | -0.1 (-1.98%) | 3,623,278 |
| 10 Apr 2023 | CNY | 5.12 | 5.14 | 5.02 | 5.04 | 5.04 | -0.08 (-1.56%) | 2,398,700 |
| 7 Apr 2023 | CNY | 5.1 | 5.21 | 5.09 | 5.12 | 5.12 | -0.01 (-0.19%) | 1,933,100 |
| 6 Apr 2023 | CNY | 5.2 | 5.24 | 5.08 | 5.13 | 5.13 | -0.12 (-2.29%) | 3,947,600 |
| 4 Apr 2023 | CNY | 5.2 | 5.46 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 5,406,481 |
| 3 Apr 2023 | CNY | 5.12 | 5.36 | 5.11 | 5.27 | 5.27 | +0.15 (+2.93%) | 6,597,475 |
| 31 Mar 2023 | CNY | 4.72 | 5.18 | 4.69 | 5.12 | 5.12 | +0.4 (+8.47%) | 8,447,825 |
| 30 Mar 2023 | CNY | 4.76 | 4.79 | 4.53 | 4.72 | 4.72 | -0.07 (-1.46%) | 7,153,950 |
| 29 Mar 2023 | CNY | 4.98 | 5.01 | 4.74 | 4.79 | 4.79 | -0.2 (-4.01%) | 4,421,600 |
| 28 Mar 2023 | CNY | 5.1 | 5.1 | 4.97 | 4.99 | 4.99 | -0.07 (-1.38%) | 2,387,100 |
| 27 Mar 2023 | CNY | 5.04 | 5.12 | 5.03 | 5.06 | 5.06 | 0.0 (0.0%) | 2,677,900 |
| 24 Mar 2023 | CNY | 5.07 | 5.1 | 5.01 | 5.06 | 5.06 | 0.0 (0.0%) | 2,231,825 |
| 23 Mar 2023 | CNY | 5.05 | 5.14 | 5.04 | 5.06 | 5.06 | -0.02 (-0.39%) | 3,026,176 |
| 22 Mar 2023 | CNY | 5.14 | 5.17 | 5.06 | 5.08 | 5.08 | -0.06 (-1.17%) | 2,739,700 |
| 21 Mar 2023 | CNY | 5.01 | 5.18 | 4.92 | 5.14 | 5.14 | +0.13 (+2.59%) | 5,997,299 |
| 20 Mar 2023 | CNY | 5.07 | 5.12 | 5 | 5.01 | 5.01 | -0.06 (-1.18%) | 3,232,200 |
| 17 Mar 2023 | CNY | 5.04 | 5.14 | 5 | 5.07 | 5.07 | +0.04 (+0.80%) | 2,490,500 |
| 16 Mar 2023 | CNY | 5.15 | 5.15 | 5 | 5.03 | 5.03 | -0.14 (-2.71%) | 3,736,939 |
| 15 Mar 2023 | CNY | 5.15 | 5.18 | 5.12 | 5.17 | 5.17 | +0.03 (+0.58%) | 2,431,639 |
| 14 Mar 2023 | CNY | 5.27 | 5.29 | 5.11 | 5.14 | 5.14 | -0.11 (-2.10%) | 2,811,600 |
| 13 Mar 2023 | CNY | 5.41 | 5.47 | 5.19 | 5.25 | 5.25 | -0.2 (-3.67%) | 4,305,550 |
| 10 Mar 2023 | CNY | 5.5 | 5.54 | 5.41 | 5.45 | 5.45 | -0.08 (-1.45%) | 2,743,300 |
| 9 Mar 2023 | CNY | 5.52 | 5.55 | 5.44 | 5.53 | 5.53 | +0.02 (+0.36%) | 3,404,700 |
