| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2023 | CNY | 4.19 | 4.19 | 4.12 | 4.14 | 4.14 | -0.04 (-0.96%) | 25,275,011 |
| 19 Apr 2023 | CNY | 4.22 | 4.23 | 4.17 | 4.18 | 4.18 | -0.06 (-1.42%) | 28,039,821 |
| 18 Apr 2023 | CNY | 4.27 | 4.29 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 20,298,462 |
| 17 Apr 2023 | CNY | 4.27 | 4.28 | 4.22 | 4.25 | 4.25 | -0.04 (-0.93%) | 29,751,474 |
| 14 Apr 2023 | CNY | 4.34 | 4.34 | 4.29 | 4.29 | 4.29 | -0.06 (-1.38%) | 28,279,720 |
| 13 Apr 2023 | CNY | 4.3 | 4.38 | 4.27 | 4.35 | 4.35 | +0.06 (+1.40%) | 42,924,258 |
| 12 Apr 2023 | CNY | 4.35 | 4.36 | 4.26 | 4.29 | 4.29 | -0.06 (-1.38%) | 35,951,301 |
| 11 Apr 2023 | CNY | 4.25 | 4.38 | 4.21 | 4.35 | 4.35 | +0.13 (+3.08%) | 65,943,467 |
| 10 Apr 2023 | CNY | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 25,568,844 |
| 7 Apr 2023 | CNY | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | +0.03 (+0.72%) | 15,603,535 |
| 6 Apr 2023 | CNY | 4.16 | 4.17 | 4.11 | 4.15 | 4.15 | -0.03 (-0.72%) | 27,291,028 |
| 4 Apr 2023 | CNY | 4.23 | 4.25 | 4.16 | 4.18 | 4.18 | -0.06 (-1.42%) | 26,043,003 |
| 3 Apr 2023 | CNY | 4.2 | 4.25 | 4.18 | 4.24 | 4.24 | +0.04 (+0.95%) | 27,839,386 |
| 31 Mar 2023 | CNY | 4.19 | 4.21 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 20,438,299 |
| 30 Mar 2023 | CNY | 4.24 | 4.24 | 4.15 | 4.2 | 4.2 | -0.04 (-0.94%) | 27,043,266 |
| 29 Mar 2023 | CNY | 4.3 | 4.36 | 4.21 | 4.24 | 4.24 | +0.08 (+1.92%) | 52,394,271 |
| 28 Mar 2023 | CNY | 4.15 | 4.2 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 27,602,700 |
| 27 Mar 2023 | CNY | 4.3 | 4.3 | 4.14 | 4.15 | 4.15 | -0.14 (-3.26%) | 75,296,339 |
| 24 Mar 2023 | CNY | 4.29 | 4.32 | 4.28 | 4.29 | 4.29 | 0.0 (0.0%) | 19,535,405 |
| 23 Mar 2023 | CNY | 4.3 | 4.31 | 4.27 | 4.29 | 4.29 | -0.02 (-0.46%) | 25,248,186 |
| 22 Mar 2023 | CNY | 4.35 | 4.36 | 4.27 | 4.31 | 4.31 | -0.01 (-0.23%) | 27,609,755 |
| 21 Mar 2023 | CNY | 4.37 | 4.39 | 4.28 | 4.32 | 4.32 | -0.05 (-1.14%) | 37,319,997 |
| 20 Mar 2023 | CNY | 4.44 | 4.45 | 4.35 | 4.37 | 4.37 | -0.07 (-1.58%) | 31,649,951 |
| 17 Mar 2023 | CNY | 4.39 | 4.45 | 4.38 | 4.44 | 4.44 | +0.07 (+1.60%) | 31,868,696 |
| 16 Mar 2023 | CNY | 4.43 | 4.48 | 4.35 | 4.37 | 4.37 | -0.1 (-2.24%) | 36,097,494 |
| 15 Mar 2023 | CNY | 4.36 | 4.52 | 4.35 | 4.47 | 4.47 | +0.09 (+2.05%) | 40,904,418 |
| 14 Mar 2023 | CNY | 4.43 | 4.44 | 4.29 | 4.38 | 4.38 | -0.06 (-1.35%) | 42,759,726 |
| 13 Mar 2023 | CNY | 4.45 | 4.51 | 4.41 | 4.44 | 4.44 | -0.05 (-1.11%) | 34,401,778 |
| 10 Mar 2023 | CNY | 4.57 | 4.59 | 4.47 | 4.49 | 4.49 | -0.11 (-2.39%) | 43,252,008 |
| 9 Mar 2023 | CNY | 4.7 | 4.7 | 4.56 | 4.6 | 4.6 | -0.12 (-2.54%) | 53,626,382 |
