| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 4.5 | 4.52 | 4.31 | 4.34 | 4.34 | -0.17 (-3.77%) | 16,924,992 |
| 4 Apr 2023 | CNY | 4.33 | 4.75 | 4.31 | 4.51 | 4.51 | +0.18 (+4.16%) | 29,686,884 |
| 3 Apr 2023 | CNY | 4.22 | 4.35 | 4.22 | 4.33 | 4.33 | +0.08 (+1.88%) | 8,378,402 |
| 31 Mar 2023 | CNY | 4.14 | 4.26 | 4.11 | 4.25 | 4.25 | +0.13 (+3.16%) | 8,048,600 |
| 30 Mar 2023 | CNY | 4.15 | 4.19 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 6,412,600 |
| 29 Mar 2023 | CNY | 4.2 | 4.2 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 5,965,100 |
| 28 Mar 2023 | CNY | 4.2 | 4.23 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 8,693,000 |
| 27 Mar 2023 | CNY | 4.29 | 4.34 | 4.15 | 4.19 | 4.19 | -0.1 (-2.33%) | 11,033,544 |
| 24 Mar 2023 | CNY | 4.41 | 4.41 | 4.27 | 4.29 | 4.29 | -0.11 (-2.50%) | 8,773,150 |
| 23 Mar 2023 | CNY | 4.48 | 4.5 | 4.38 | 4.4 | 4.4 | -0.05 (-1.12%) | 5,260,892 |
| 22 Mar 2023 | CNY | 4.41 | 4.5 | 4.4 | 4.45 | 4.45 | +0.02 (+0.45%) | 6,080,928 |
| 21 Mar 2023 | CNY | 4.37 | 4.45 | 4.36 | 4.43 | 4.43 | +0.02 (+0.45%) | 5,269,300 |
| 20 Mar 2023 | CNY | 4.51 | 4.53 | 4.39 | 4.41 | 4.41 | -0.07 (-1.56%) | 5,468,600 |
| 17 Mar 2023 | CNY | 4.43 | 4.52 | 4.42 | 4.48 | 4.48 | +0.06 (+1.36%) | 7,072,350 |
| 16 Mar 2023 | CNY | 4.44 | 4.46 | 4.37 | 4.42 | 4.42 | 0.0 (0.0%) | 6,777,300 |
| 15 Mar 2023 | CNY | 4.32 | 4.43 | 4.32 | 4.42 | 4.42 | +0.08 (+1.84%) | 8,007,302 |
| 14 Mar 2023 | CNY | 4.38 | 4.4 | 4.31 | 4.34 | 4.34 | -0.05 (-1.14%) | 4,692,202 |
| 13 Mar 2023 | CNY | 4.33 | 4.4 | 4.3 | 4.39 | 4.39 | +0.05 (+1.15%) | 4,725,171 |
| 10 Mar 2023 | CNY | 4.39 | 4.4 | 4.33 | 4.34 | 4.34 | -0.05 (-1.14%) | 3,680,850 |
| 9 Mar 2023 | CNY | 4.37 | 4.41 | 4.36 | 4.39 | 4.39 | 0.0 (0.0%) | 3,995,480 |
| 8 Mar 2023 | CNY | 4.3 | 4.39 | 4.29 | 4.39 | 4.39 | +0.09 (+2.09%) | 4,604,256 |
| 7 Mar 2023 | CNY | 4.36 | 4.39 | 4.29 | 4.3 | 4.3 | -0.06 (-1.38%) | 4,494,700 |
| 6 Mar 2023 | CNY | 4.39 | 4.42 | 4.34 | 4.36 | 4.36 | -0.02 (-0.46%) | 3,974,980 |
| 3 Mar 2023 | CNY | 4.35 | 4.4 | 4.35 | 4.38 | 4.38 | +0.01 (+0.23%) | 4,521,580 |
| 2 Mar 2023 | CNY | 4.35 | 4.4 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 3,980,750 |
| 1 Mar 2023 | CNY | 4.33 | 4.37 | 4.31 | 4.35 | 4.35 | +0.02 (+0.46%) | 6,253,855 |
| 28 Feb 2023 | CNY | 4.27 | 4.33 | 4.26 | 4.33 | 4.33 | +0.05 (+1.17%) | 3,560,000 |
| 27 Feb 2023 | CNY | 4.28 | 4.33 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 3,920,800 |
| 24 Feb 2023 | CNY | 4.27 | 4.35 | 4.25 | 4.3 | 4.3 | +0.02 (+0.47%) | 6,269,401 |
| 23 Feb 2023 | CNY | 4.27 | 4.29 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 4,797,150 |
