| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 3.414 | 3.444 | 3.414 | 3.439 | 3.439 | +0.025 (+0.73%) | 25,083,480 |
| 6 Apr 2023 | CNY | 3.411 | 3.42 | 3.403 | 3.414 | 3.414 | -0.001 (-0.03%) | 20,468,360 |
| 4 Apr 2023 | CNY | 3.412 | 3.417 | 3.397 | 3.415 | 3.415 | +0.004 (+0.12%) | 17,496,194 |
| 3 Apr 2023 | CNY | 3.383 | 3.42 | 3.383 | 3.411 | 3.411 | +0.034 (+1.01%) | 38,183,823 |
| 31 Mar 2023 | CNY | 3.354 | 3.378 | 3.351 | 3.377 | 3.377 | +0.023 (+0.69%) | 23,859,900 |
| 30 Mar 2023 | CNY | 3.33 | 3.355 | 3.315 | 3.354 | 3.354 | +0.018 (+0.54%) | 29,554,800 |
| 29 Mar 2023 | CNY | 3.345 | 3.359 | 3.327 | 3.336 | 3.336 | -0.014 (-0.42%) | 21,366,918 |
| 28 Mar 2023 | CNY | 3.351 | 3.367 | 3.343 | 3.35 | 3.35 | -0.007 (-0.21%) | 27,062,800 |
| 27 Mar 2023 | CNY | 3.357 | 3.363 | 3.334 | 3.357 | 3.357 | -0.001 (-0.03%) | 39,504,559 |
| 24 Mar 2023 | CNY | 3.355 | 3.36 | 3.343 | 3.358 | 3.358 | +0.003 (+0.09%) | 36,568,971 |
| 23 Mar 2023 | CNY | 3.338 | 3.355 | 3.327 | 3.355 | 3.355 | +0.021 (+0.63%) | 24,106,598 |
| 22 Mar 2023 | CNY | 3.324 | 3.338 | 3.324 | 3.334 | 3.334 | +0.015 (+0.45%) | 36,001,772 |
| 21 Mar 2023 | CNY | 3.306 | 3.321 | 3.293 | 3.319 | 3.319 | +0.035 (+1.07%) | 45,456,394 |
| 20 Mar 2023 | CNY | 3.3 | 3.307 | 3.277 | 3.284 | 3.284 | -0.011 (-0.33%) | 28,634,918 |
| 17 Mar 2023 | CNY | 3.304 | 3.324 | 3.285 | 3.295 | 3.295 | +0.02 (+0.61%) | 63,942,256 |
| 16 Mar 2023 | CNY | 3.32 | 3.32 | 3.268 | 3.275 | 3.275 | -0.041 (-1.24%) | 31,178,411 |
| 15 Mar 2023 | CNY | 3.314 | 3.333 | 3.311 | 3.316 | 3.316 | +0.018 (+0.55%) | 21,083,067 |
| 14 Mar 2023 | CNY | 3.327 | 3.327 | 3.27 | 3.298 | 3.298 | -0.029 (-0.87%) | 36,107,100 |
| 13 Mar 2023 | CNY | 3.304 | 3.328 | 3.297 | 3.327 | 3.327 | +0.017 (+0.51%) | 22,002,602 |
| 10 Mar 2023 | CNY | 3.342 | 3.342 | 3.305 | 3.31 | 3.31 | -0.04 (-1.19%) | 24,496,300 |
| 9 Mar 2023 | CNY | 3.364 | 3.364 | 3.332 | 3.35 | 3.35 | -0.004 (-0.12%) | 21,993,600 |
| 8 Mar 2023 | CNY | 3.344 | 3.36 | 3.336 | 3.354 | 3.354 | +0.006 (+0.18%) | 25,936,682 |
| 7 Mar 2023 | CNY | 3.396 | 3.403 | 3.347 | 3.348 | 3.348 | -0.054 (-1.59%) | 52,369,700 |
| 6 Mar 2023 | CNY | 3.4 | 3.413 | 3.385 | 3.402 | 3.402 | +0.002 (+0.06%) | 30,779,400 |
| 3 Mar 2023 | CNY | 3.406 | 3.409 | 3.377 | 3.4 | 3.4 | 0.0 (0.0%) | 69,173,000 |
| 2 Mar 2023 | CNY | 3.4 | 3.415 | 3.393 | 3.4 | 3.4 | -0.007 (-0.21%) | 43,807,868 |
| 1 Mar 2023 | CNY | 3.384 | 3.414 | 3.379 | 3.407 | 3.407 | +0.021 (+0.62%) | 30,390,937 |
| 28 Feb 2023 | CNY | 3.367 | 3.39 | 3.35 | 3.386 | 3.386 | +0.023 (+0.68%) | 40,630,367 |
| 27 Feb 2023 | CNY | 3.364 | 3.38 | 3.346 | 3.363 | 3.363 | -0.018 (-0.53%) | 30,707,289 |
| 24 Feb 2023 | CNY | 3.39 | 3.396 | 3.357 | 3.381 | 3.381 | -0.009 (-0.27%) | 35,460,056 |
