| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 4.69 | 4.79 | 4.68 | 4.74 | 4.74 | +0.05 (+1.07%) | 37,585,847 |
| 7 Apr 2023 | CNY | 4.7 | 4.77 | 4.66 | 4.69 | 4.69 | +0.02 (+0.43%) | 22,744,815 |
| 6 Apr 2023 | CNY | 4.72 | 4.73 | 4.64 | 4.67 | 4.67 | -0.06 (-1.27%) | 22,662,634 |
| 4 Apr 2023 | CNY | 4.64 | 4.76 | 4.6 | 4.73 | 4.73 | +0.09 (+1.94%) | 43,138,937 |
| 3 Apr 2023 | CNY | 4.61 | 4.67 | 4.59 | 4.64 | 4.64 | +0.03 (+0.65%) | 23,759,154 |
| 31 Mar 2023 | CNY | 4.54 | 4.77 | 4.52 | 4.61 | 4.61 | +0.07 (+1.54%) | 39,729,326 |
| 30 Mar 2023 | CNY | 4.46 | 4.55 | 4.45 | 4.54 | 4.54 | +0.09 (+2.02%) | 25,869,697 |
| 29 Mar 2023 | CNY | 4.53 | 4.55 | 4.44 | 4.45 | 4.45 | -0.09 (-1.98%) | 25,331,809 |
| 28 Mar 2023 | CNY | 4.55 | 4.57 | 4.5 | 4.54 | 4.54 | 0.0 (0.0%) | 19,198,726 |
| 27 Mar 2023 | CNY | 4.57 | 4.59 | 4.51 | 4.54 | 4.54 | -0.06 (-1.30%) | 25,351,744 |
| 24 Mar 2023 | CNY | 4.68 | 4.69 | 4.58 | 4.6 | 4.6 | -0.1 (-2.13%) | 38,915,080 |
| 23 Mar 2023 | CNY | 4.65 | 4.71 | 4.6 | 4.7 | 4.7 | +0.04 (+0.86%) | 30,750,917 |
| 22 Mar 2023 | CNY | 4.67 | 4.74 | 4.62 | 4.66 | 4.66 | +0.03 (+0.65%) | 27,892,686 |
| 21 Mar 2023 | CNY | 4.69 | 4.72 | 4.6 | 4.63 | 4.63 | -0.05 (-1.07%) | 31,569,850 |
| 20 Mar 2023 | CNY | 4.76 | 4.84 | 4.67 | 4.68 | 4.68 | -0.06 (-1.27%) | 41,984,316 |
| 17 Mar 2023 | CNY | 4.69 | 4.78 | 4.67 | 4.74 | 4.74 | +0.06 (+1.28%) | 37,241,688 |
| 16 Mar 2023 | CNY | 4.71 | 4.74 | 4.65 | 4.68 | 4.68 | -0.05 (-1.06%) | 34,365,028 |
| 15 Mar 2023 | CNY | 4.52 | 4.76 | 4.49 | 4.73 | 4.73 | +0.24 (+5.35%) | 56,280,114 |
| 14 Mar 2023 | CNY | 4.55 | 4.6 | 4.48 | 4.49 | 4.49 | -0.08 (-1.75%) | 22,599,666 |
| 13 Mar 2023 | CNY | 4.54 | 4.62 | 4.53 | 4.57 | 4.57 | +0.06 (+1.33%) | 21,893,982 |
| 10 Mar 2023 | CNY | 4.59 | 4.62 | 4.5 | 4.51 | 4.51 | -0.12 (-2.59%) | 23,504,621 |
| 9 Mar 2023 | CNY | 4.68 | 4.69 | 4.59 | 4.63 | 4.63 | -0.04 (-0.86%) | 20,399,802 |
| 8 Mar 2023 | CNY | 4.66 | 4.69 | 4.63 | 4.67 | 4.67 | 0.0 (0.0%) | 17,701,056 |
| 7 Mar 2023 | CNY | 4.7 | 4.81 | 4.66 | 4.67 | 4.67 | -0.04 (-0.85%) | 36,968,569 |
| 6 Mar 2023 | CNY | 4.8 | 4.82 | 4.69 | 4.71 | 4.71 | -0.08 (-1.67%) | 33,781,749 |
| 3 Mar 2023 | CNY | 4.69 | 4.81 | 4.67 | 4.79 | 4.79 | +0.11 (+2.35%) | 50,290,902 |
| 2 Mar 2023 | CNY | 4.59 | 4.74 | 4.59 | 4.68 | 4.68 | +0.09 (+1.96%) | 47,675,600 |
| 1 Mar 2023 | CNY | 4.54 | 4.6 | 4.53 | 4.59 | 4.59 | +0.03 (+0.66%) | 23,335,787 |
| 28 Feb 2023 | CNY | 4.52 | 4.56 | 4.49 | 4.56 | 4.56 | +0.05 (+1.11%) | 14,549,038 |
| 27 Feb 2023 | CNY | 4.54 | 4.56 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 15,167,854 |
