| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 4.32 | 4.45 | 4.22 | 4.42 | 4.42 | +0.12 (+2.79%) | 21,641,352 |
| 6 Apr 2023 | CNY | 4.36 | 4.37 | 4.27 | 4.3 | 4.3 | -0.1 (-2.27%) | 16,422,604 |
| 4 Apr 2023 | CNY | 4.37 | 4.46 | 4.34 | 4.4 | 4.4 | -0.03 (-0.68%) | 20,786,881 |
| 3 Apr 2023 | CNY | 4.35 | 4.43 | 4.29 | 4.43 | 4.43 | +0.09 (+2.07%) | 27,466,027 |
| 31 Mar 2023 | CNY | 4.22 | 4.35 | 4.16 | 4.34 | 4.34 | +0.14 (+3.33%) | 19,131,870 |
| 30 Mar 2023 | CNY | 4.32 | 4.33 | 4.19 | 4.2 | 4.2 | -0.14 (-3.23%) | 16,330,780 |
| 29 Mar 2023 | CNY | 4.3 | 4.39 | 4.26 | 4.34 | 4.34 | +0.04 (+0.93%) | 18,547,273 |
| 28 Mar 2023 | CNY | 4.39 | 4.39 | 4.27 | 4.3 | 4.3 | -0.09 (-2.05%) | 15,197,473 |
| 27 Mar 2023 | CNY | 4.39 | 4.41 | 4.27 | 4.39 | 4.39 | +0.01 (+0.23%) | 23,687,028 |
| 24 Mar 2023 | CNY | 4.33 | 4.4 | 4.28 | 4.38 | 4.38 | +0.05 (+1.15%) | 22,791,961 |
| 23 Mar 2023 | CNY | 4.32 | 4.35 | 4.26 | 4.33 | 4.33 | -0.02 (-0.46%) | 22,489,886 |
| 22 Mar 2023 | CNY | 4.23 | 4.37 | 4.19 | 4.35 | 4.35 | +0.12 (+2.84%) | 30,868,143 |
| 21 Mar 2023 | CNY | 4.12 | 4.23 | 4.08 | 4.23 | 4.23 | +0.09 (+2.17%) | 22,439,266 |
| 20 Mar 2023 | CNY | 4.16 | 4.26 | 4.13 | 4.14 | 4.14 | -0.01 (-0.24%) | 23,968,739 |
| 17 Mar 2023 | CNY | 4.08 | 4.17 | 4.08 | 4.15 | 4.15 | +0.09 (+2.22%) | 20,335,320 |
| 16 Mar 2023 | CNY | 4.09 | 4.14 | 4.06 | 4.06 | 4.06 | -0.06 (-1.46%) | 14,436,920 |
| 15 Mar 2023 | CNY | 4.2 | 4.2 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 13,297,586 |
| 14 Mar 2023 | CNY | 4.19 | 4.2 | 4.06 | 4.14 | 4.14 | -0.06 (-1.43%) | 19,266,012 |
| 13 Mar 2023 | CNY | 4.14 | 4.2 | 4.09 | 4.2 | 4.2 | +0.06 (+1.45%) | 21,940,953 |
| 10 Mar 2023 | CNY | 4.19 | 4.21 | 4.13 | 4.14 | 4.14 | -0.06 (-1.43%) | 20,964,832 |
| 9 Mar 2023 | CNY | 4.13 | 4.25 | 4.05 | 4.2 | 4.2 | +0.07 (+1.69%) | 29,845,325 |
| 8 Mar 2023 | CNY | 4.04 | 4.13 | 4.02 | 4.13 | 4.13 | +0.11 (+2.74%) | 24,500,438 |
| 7 Mar 2023 | CNY | 4.14 | 4.15 | 3.99 | 4.02 | 4.02 | -0.1 (-2.43%) | 18,404,491 |
| 6 Mar 2023 | CNY | 4.15 | 4.18 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 18,870,004 |
| 3 Mar 2023 | CNY | 4.18 | 4.18 | 4.05 | 4.12 | 4.12 | -0.04 (-0.96%) | 22,965,656 |
| 2 Mar 2023 | CNY | 4.16 | 4.2 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 25,140,308 |
| 1 Mar 2023 | CNY | 4.01 | 4.15 | 3.98 | 4.15 | 4.15 | +0.14 (+3.49%) | 34,697,208 |
| 28 Feb 2023 | CNY | 3.96 | 4.08 | 3.94 | 4.01 | 4.01 | +0.1 (+2.56%) | 17,937,485 |
| 27 Feb 2023 | CNY | 3.95 | 3.98 | 3.89 | 3.91 | 3.91 | -0.07 (-1.76%) | 9,355,462 |
| 24 Feb 2023 | CNY | 3.96 | 3.99 | 3.92 | 3.98 | 3.98 | +0.04 (+1.02%) | 10,612,386 |
