| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 13,385,072 |
| 28 Mar 2023 | CNY | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -0.03 (-0.91%) | 15,709,276 |
| 27 Mar 2023 | CNY | 3.33 | 3.34 | 3.27 | 3.29 | 3.29 | -0.03 (-0.90%) | 17,997,016 |
| 24 Mar 2023 | CNY | 3.37 | 3.37 | 3.32 | 3.32 | 3.32 | -0.03 (-0.90%) | 12,339,734 |
| 23 Mar 2023 | CNY | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 12,844,400 |
| 22 Mar 2023 | CNY | 3.41 | 3.42 | 3.37 | 3.38 | 3.38 | +0.01 (+0.30%) | 13,640,455 |
| 21 Mar 2023 | CNY | 3.34 | 3.38 | 3.34 | 3.37 | 3.37 | +0.03 (+0.90%) | 14,033,937 |
| 20 Mar 2023 | CNY | 3.37 | 3.4 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 19,465,498 |
| 17 Mar 2023 | CNY | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | +0.02 (+0.60%) | 18,860,036 |
| 16 Mar 2023 | CNY | 3.36 | 3.38 | 3.31 | 3.32 | 3.32 | -0.06 (-1.78%) | 16,771,347 |
| 15 Mar 2023 | CNY | 3.3 | 3.4 | 3.3 | 3.38 | 3.38 | +0.09 (+2.74%) | 24,606,114 |
| 14 Mar 2023 | CNY | 3.32 | 3.34 | 3.27 | 3.29 | 3.29 | -0.03 (-0.90%) | 14,903,766 |
| 13 Mar 2023 | CNY | 3.3 | 3.34 | 3.29 | 3.32 | 3.32 | +0.02 (+0.61%) | 15,045,900 |
| 10 Mar 2023 | CNY | 3.37 | 3.38 | 3.3 | 3.3 | 3.3 | -0.08 (-2.37%) | 17,996,285 |
| 9 Mar 2023 | CNY | 3.38 | 3.4 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 12,389,458 |
| 8 Mar 2023 | CNY | 3.36 | 3.39 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 11,667,241 |
| 7 Mar 2023 | CNY | 3.42 | 3.43 | 3.36 | 3.36 | 3.36 | -0.06 (-1.75%) | 18,771,836 |
| 6 Mar 2023 | CNY | 3.45 | 3.47 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 15,492,437 |
| 3 Mar 2023 | CNY | 3.46 | 3.47 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 13,953,850 |
| 2 Mar 2023 | CNY | 3.43 | 3.5 | 3.43 | 3.47 | 3.47 | +0.04 (+1.17%) | 21,228,980 |
| 1 Mar 2023 | CNY | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | +0.01 (+0.29%) | 13,142,433 |
| 28 Feb 2023 | CNY | 3.41 | 3.44 | 3.39 | 3.42 | 3.42 | +0.02 (+0.59%) | 14,388,810 |
| 27 Feb 2023 | CNY | 3.45 | 3.45 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 13,074,121 |
| 24 Feb 2023 | CNY | 3.46 | 3.46 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 10,875,368 |
| 23 Feb 2023 | CNY | 3.46 | 3.49 | 3.44 | 3.45 | 3.45 | +0.01 (+0.29%) | 15,601,840 |
| 22 Feb 2023 | CNY | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -0.04 (-1.15%) | 13,338,959 |
| 21 Feb 2023 | CNY | 3.44 | 3.48 | 3.43 | 3.48 | 3.48 | +0.05 (+1.46%) | 16,208,887 |
| 20 Feb 2023 | CNY | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 15,669,673 |
| 17 Feb 2023 | CNY | 3.42 | 3.46 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 15,897,852 |
| 16 Feb 2023 | CNY | 3.48 | 3.51 | 3.4 | 3.42 | 3.42 | -0.06 (-1.72%) | 24,858,974 |
