| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 3.77 | 3.78 | 3.72 | 3.73 | 3.73 | -0.03 (-0.80%) | 4,032,255 |
| 27 Mar 2023 | CNY | 3.77 | 3.79 | 3.71 | 3.76 | 3.76 | -0.01 (-0.27%) | 6,926,877 |
| 24 Mar 2023 | CNY | 3.75 | 3.8 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 5,072,988 |
| 23 Mar 2023 | CNY | 3.8 | 3.8 | 3.75 | 3.78 | 3.78 | -0.01 (-0.26%) | 5,092,216 |
| 22 Mar 2023 | CNY | 3.77 | 3.82 | 3.76 | 3.79 | 3.79 | +0.02 (+0.53%) | 5,241,748 |
| 21 Mar 2023 | CNY | 3.7 | 3.77 | 3.68 | 3.77 | 3.77 | +0.07 (+1.89%) | 5,508,900 |
| 20 Mar 2023 | CNY | 3.68 | 3.72 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 6,178,590 |
| 17 Mar 2023 | CNY | 3.72 | 3.73 | 3.68 | 3.69 | 3.69 | +0.02 (+0.54%) | 5,081,433 |
| 16 Mar 2023 | CNY | 3.73 | 3.75 | 3.66 | 3.67 | 3.67 | -0.08 (-2.13%) | 4,942,026 |
| 15 Mar 2023 | CNY | 3.69 | 3.76 | 3.69 | 3.75 | 3.75 | +0.07 (+1.90%) | 5,241,405 |
| 14 Mar 2023 | CNY | 3.74 | 3.75 | 3.64 | 3.68 | 3.68 | -0.07 (-1.87%) | 6,590,300 |
| 13 Mar 2023 | CNY | 3.76 | 3.79 | 3.7 | 3.75 | 3.75 | -0.03 (-0.79%) | 5,914,100 |
| 10 Mar 2023 | CNY | 3.82 | 3.85 | 3.78 | 3.78 | 3.78 | -0.07 (-1.82%) | 5,496,100 |
| 9 Mar 2023 | CNY | 3.83 | 3.85 | 3.79 | 3.85 | 3.85 | +0.02 (+0.52%) | 4,911,613 |
| 8 Mar 2023 | CNY | 3.78 | 3.83 | 3.77 | 3.83 | 3.83 | +0.04 (+1.06%) | 5,552,610 |
| 7 Mar 2023 | CNY | 3.87 | 3.88 | 3.78 | 3.79 | 3.79 | -0.08 (-2.07%) | 8,614,000 |
| 6 Mar 2023 | CNY | 3.92 | 3.94 | 3.85 | 3.87 | 3.87 | -0.05 (-1.28%) | 7,306,200 |
| 3 Mar 2023 | CNY | 3.95 | 3.96 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 4,612,557 |
| 2 Mar 2023 | CNY | 3.98 | 3.99 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 4,719,208 |
| 1 Mar 2023 | CNY | 3.95 | 3.97 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 4,285,200 |
| 28 Feb 2023 | CNY | 3.93 | 3.96 | 3.89 | 3.94 | 3.94 | +0.03 (+0.77%) | 3,841,197 |
| 27 Feb 2023 | CNY | 3.96 | 3.97 | 3.89 | 3.91 | 3.91 | -0.04 (-1.01%) | 5,917,669 |
| 24 Feb 2023 | CNY | 4.01 | 4.01 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 3,910,417 |
| 23 Feb 2023 | CNY | 3.99 | 4.03 | 3.96 | 4 | 4 | +0.03 (+0.76%) | 6,237,700 |
| 22 Feb 2023 | CNY | 3.98 | 3.99 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 3,717,500 |
| 21 Feb 2023 | CNY | 3.97 | 4.01 | 3.95 | 3.98 | 3.98 | +0.03 (+0.76%) | 5,501,971 |
| 20 Feb 2023 | CNY | 3.93 | 3.96 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 6,052,572 |
| 17 Feb 2023 | CNY | 3.9 | 3.97 | 3.89 | 3.94 | 3.94 | +0.04 (+1.03%) | 8,054,802 |
| 16 Feb 2023 | CNY | 4.01 | 4.03 | 3.87 | 3.9 | 3.9 | -0.11 (-2.74%) | 9,412,525 |
| 15 Feb 2023 | CNY | 4.02 | 4.03 | 3.99 | 4.01 | 4.01 | +0.03 (+0.75%) | 6,593,296 |
