| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2023 | CNY | 4.308 | 4.308 | 4.279 | 4.285 | 4.285 | -0.028 (-0.65%) | 4,348,438 |
| 20 Mar 2023 | CNY | 4.26 | 4.325 | 4.236 | 4.313 | 4.313 | +0.12 (+2.86%) | 8,573,587 |
| 17 Mar 2023 | CNY | 4.173 | 4.193 | 4.173 | 4.193 | 4.193 | +0.022 (+0.53%) | 5,797,736 |
| 16 Mar 2023 | CNY | 4.144 | 4.18 | 4.144 | 4.171 | 4.171 | +0.032 (+0.77%) | 7,495,584 |
| 15 Mar 2023 | CNY | 4.136 | 4.141 | 4.13 | 4.139 | 4.139 | +0.003 (+0.07%) | 4,296,000 |
| 14 Mar 2023 | CNY | 4.118 | 4.138 | 4.118 | 4.136 | 4.136 | +0.049 (+1.20%) | 4,977,778 |
| 13 Mar 2023 | CNY | 4.108 | 4.108 | 4.086 | 4.087 | 4.087 | +0.033 (+0.81%) | 5,873,787 |
| 10 Mar 2023 | CNY | 4.051 | 4.056 | 4.05 | 4.054 | 4.054 | +0.023 (+0.57%) | 2,877,850 |
| 9 Mar 2023 | CNY | 4.03 | 4.034 | 4.03 | 4.031 | 4.031 | +0.001 (+0.02%) | 2,839,600 |
| 8 Mar 2023 | CNY | 4.066 | 4.066 | 4.03 | 4.03 | 4.03 | -0.044 (-1.08%) | 2,977,100 |
| 7 Mar 2023 | CNY | 4.071 | 4.075 | 4.071 | 4.074 | 4.074 | +0.006 (+0.15%) | 2,307,845 |
| 6 Mar 2023 | CNY | 4.061 | 4.071 | 4.061 | 4.068 | 4.068 | +0.027 (+0.67%) | 3,292,799 |
| 3 Mar 2023 | CNY | 4.031 | 4.062 | 4.031 | 4.041 | 4.041 | +0.019 (+0.47%) | 2,877,750 |
| 2 Mar 2023 | CNY | 4.029 | 4.029 | 4.016 | 4.022 | 4.022 | -0.007 (-0.17%) | 2,415,500 |
| 1 Mar 2023 | CNY | 4.021 | 4.029 | 4.021 | 4.029 | 4.029 | +0.014 (+0.35%) | 4,451,949 |
| 28 Feb 2023 | CNY | 4.019 | 4.022 | 4.014 | 4.015 | 4.015 | +0.004 (+0.10%) | 4,283,300 |
| 27 Feb 2023 | CNY | 4.018 | 4.019 | 4.01 | 4.011 | 4.011 | -0.011 (-0.27%) | 5,294,900 |
| 24 Feb 2023 | CNY | 4.014 | 4.026 | 4.014 | 4.022 | 4.022 | +0.013 (+0.32%) | 5,188,700 |
| 23 Feb 2023 | CNY | 4.005 | 4.009 | 4.003 | 4.009 | 4.009 | -0.012 (-0.30%) | 6,617,300 |
| 22 Feb 2023 | CNY | 4.015 | 4.021 | 4.013 | 4.021 | 4.021 | +0.013 (+0.32%) | 4,269,248 |
| 21 Feb 2023 | CNY | 4.013 | 4.015 | 4.006 | 4.008 | 4.008 | -0.005 (-0.12%) | 4,521,300 |
| 20 Feb 2023 | CNY | 3.995 | 4.017 | 3.995 | 4.013 | 4.013 | +0.023 (+0.58%) | 4,345,900 |
| 17 Feb 2023 | CNY | 4.004 | 4.004 | 3.988 | 3.99 | 3.99 | -0.014 (-0.35%) | 5,256,300 |
| 16 Feb 2023 | CNY | 4.002 | 4.004 | 3.998 | 4.004 | 4.004 | +0.005 (+0.13%) | 3,069,900 |
| 15 Feb 2023 | CNY | 4.018 | 4.021 | 3.999 | 3.999 | 3.999 | -0.017 (-0.42%) | 3,273,484 |
| 14 Feb 2023 | CNY | 4.005 | 4.016 | 3.999 | 4.016 | 4.016 | -0.006 (-0.15%) | 3,444,287 |
| 13 Feb 2023 | CNY | 3.992 | 4.031 | 3.992 | 4.022 | 4.022 | +0.03 (+0.75%) | 3,177,684 |
| 10 Feb 2023 | CNY | 4.02 | 4.02 | 3.988 | 3.992 | 3.992 | -0.027 (-0.67%) | 2,636,899 |
| 9 Feb 2023 | CNY | 4.01 | 4.022 | 4.01 | 4.019 | 4.019 | +0.007 (+0.17%) | 3,014,884 |
| 8 Feb 2023 | CNY | 4.013 | 4.013 | 4.008 | 4.012 | 4.012 | 0.0 (0.0%) | 3,936,916 |
