| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | CNY | 4.32 | 4.28 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 19,535,410 |
| 23 Mar 2023 | CNY | 4.31 | 4.27 | 4.3 | 4.29 | 4.29 | -0.02 (-0.46%) | 25,248,190 |
| 22 Mar 2023 | CNY | 4.36 | 4.27 | 4.35 | 4.31 | 4.31 | -0.01 (-0.23%) | 27,609,760 |
| 21 Mar 2023 | CNY | 4.39 | 4.28 | 4.37 | 4.32 | 4.32 | -0.05 (-1.14%) | 37,320,000 |
| 20 Mar 2023 | CNY | 4.45 | 4.35 | 4.44 | 4.37 | 4.37 | -0.07 (-1.58%) | 31,649,950 |
| 17 Mar 2023 | CNY | 4.45 | 4.38 | 4.39 | 4.44 | 4.44 | +0.07 (+1.60%) | 31,868,700 |
| 16 Mar 2023 | CNY | 4.48 | 4.35 | 4.43 | 4.37 | 4.37 | -0.1 (-2.24%) | 36,097,490 |
| 15 Mar 2023 | CNY | 4.52 | 4.35 | 4.36 | 4.47 | 4.47 | +0.09 (+2.05%) | 40,904,420 |
| 14 Mar 2023 | CNY | 4.44 | 4.29 | 4.43 | 4.38 | 4.38 | -0.06 (-1.35%) | 42,759,730 |
| 13 Mar 2023 | CNY | 4.51 | 4.41 | 4.45 | 4.44 | 4.44 | -0.05 (-1.11%) | 34,401,780 |
| 10 Mar 2023 | CNY | 4.59 | 4.47 | 4.57 | 4.49 | 4.49 | -0.11 (-2.39%) | 43,252,010 |
| 9 Mar 2023 | CNY | 4.7 | 4.56 | 4.7 | 4.6 | 4.6 | -0.12 (-2.54%) | 53,626,380 |
| 8 Mar 2023 | CNY | 4.72 | 4.63 | 4.67 | 4.72 | 4.72 | +0.04 (+0.85%) | 42,016,250 |
| 7 Mar 2023 | CNY | 4.88 | 4.67 | 4.87 | 4.68 | 4.68 | -0.22 (-4.49%) | 89,266,430 |
| 6 Mar 2023 | CNY | 4.97 | 4.82 | 4.83 | 4.9 | 4.9 | +0.12 (+2.51%) | 95,785,730 |
| 3 Mar 2023 | CNY | 4.83 | 4.71 | 4.74 | 4.78 | 4.78 | 0.0 (0.0%) | 60,799,020 |
| 2 Mar 2023 | CNY | 5.02 | 4.76 | 4.88 | 4.78 | 4.78 | 0.0 (0.0%) | 105,763,940 |
| 1 Mar 2023 | CNY | 4.85 | 4.75 | 4.82 | 4.78 | 4.78 | -0.06 (-1.24%) | 67,285,370 |
| 28 Feb 2023 | CNY | 4.89 | 4.75 | 4.83 | 4.84 | 4.84 | -0.04 (-0.82%) | 86,946,140 |
| 27 Feb 2023 | CNY | 4.93 | 4.55 | 4.56 | 4.88 | 4.88 | +0.29 (+6.32%) | 191,115,270 |
| 24 Feb 2023 | CNY | 4.69 | 4.56 | 4.64 | 4.59 | 4.59 | -0.05 (-1.08%) | 38,165,960 |
| 23 Feb 2023 | CNY | 4.72 | 4.62 | 4.67 | 4.64 | 4.64 | -0.08 (-1.69%) | 59,962,550 |
| 22 Feb 2023 | CNY | 4.77 | 4.48 | 4.55 | 4.72 | 4.72 | +0.15 (+3.28%) | 117,609,850 |
| 21 Feb 2023 | CNY | 4.64 | 4.51 | 4.64 | 4.57 | 4.57 | -0.05 (-1.08%) | 54,272,360 |
| 20 Feb 2023 | CNY | 4.68 | 4.55 | 4.66 | 4.62 | 4.62 | +0.04 (+0.87%) | 94,277,460 |
| 17 Feb 2023 | CNY | 4.65 | 4.46 | 4.48 | 4.58 | 4.58 | +0.14 (+3.15%) | 113,182,740 |
| 16 Feb 2023 | CNY | 4.71 | 4.41 | 4.62 | 4.44 | 4.44 | -0.14 (-3.06%) | 127,134,490 |
| 15 Feb 2023 | CNY | 4.81 | 4.47 | 4.5 | 4.58 | 4.58 | +0.15 (+3.39%) | 233,319,210 |
| 14 Feb 2023 | CNY | 4.45 | 4.32 | 4.33 | 4.43 | 4.43 | +0.11 (+2.55%) | 73,648,100 |
| 13 Feb 2023 | CNY | 4.34 | 4.3 | 4.33 | 4.32 | 4.32 | -0.01 (-0.23%) | 23,544,190 |
