| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2023 | CNY | 5 | 5.13 | 4.77 | 4.88 | 4.88 | -0.18 (-3.56%) | 30,383,304 |
| 24 Apr 2023 | CNY | 5.37 | 5.39 | 4.98 | 5.06 | 5.06 | -0.25 (-4.71%) | 34,827,344 |
| 21 Apr 2023 | CNY | 5.53 | 5.79 | 5.3 | 5.31 | 5.31 | -0.23 (-4.15%) | 29,660,288 |
| 20 Apr 2023 | CNY | 5.4 | 5.58 | 5.26 | 5.54 | 5.54 | +0.01 (+0.18%) | 24,850,900 |
| 19 Apr 2023 | CNY | 5.56 | 5.78 | 5.46 | 5.53 | 5.53 | -0.09 (-1.60%) | 36,766,094 |
| 18 Apr 2023 | CNY | 5.26 | 5.69 | 5.08 | 5.62 | 5.62 | +0.36 (+6.84%) | 44,130,494 |
| 17 Apr 2023 | CNY | 5.15 | 5.44 | 5.13 | 5.26 | 5.26 | +0.11 (+2.14%) | 30,370,430 |
| 14 Apr 2023 | CNY | 5.26 | 5.29 | 5.1 | 5.15 | 5.15 | -0.19 (-3.56%) | 36,485,004 |
| 13 Apr 2023 | CNY | 4.77 | 5.36 | 4.76 | 5.34 | 5.34 | +0.46 (+9.43%) | 54,389,530 |
| 12 Apr 2023 | CNY | 4.67 | 4.91 | 4.6 | 4.88 | 4.88 | +0.21 (+4.50%) | 32,390,626 |
| 11 Apr 2023 | CNY | 4.63 | 4.8 | 4.54 | 4.67 | 4.67 | +0.04 (+0.86%) | 26,676,328 |
| 10 Apr 2023 | CNY | 4.77 | 5.01 | 4.62 | 4.63 | 4.63 | -0.17 (-3.54%) | 40,550,072 |
| 7 Apr 2023 | CNY | 4.7 | 4.93 | 4.61 | 4.8 | 4.8 | +0.06 (+1.27%) | 55,061,897 |
| 6 Apr 2023 | CNY | 4.33 | 4.74 | 4.31 | 4.74 | 4.74 | +0.43 (+9.98%) | 59,997,400 |
| 4 Apr 2023 | CNY | 4.3 | 4.34 | 4.2 | 4.31 | 4.31 | +0.01 (+0.23%) | 21,157,100 |
| 3 Apr 2023 | CNY | 4.38 | 4.39 | 4.22 | 4.3 | 4.3 | -0.06 (-1.38%) | 30,823,800 |
| 31 Mar 2023 | CNY | 4.32 | 4.4 | 4.22 | 4.36 | 4.36 | +0.11 (+2.59%) | 30,536,600 |
| 30 Mar 2023 | CNY | 4.18 | 4.45 | 4.12 | 4.25 | 4.25 | +0.12 (+2.91%) | 40,227,800 |
| 29 Mar 2023 | CNY | 4.33 | 4.36 | 4.12 | 4.13 | 4.13 | -0.14 (-3.28%) | 31,849,110 |
| 28 Mar 2023 | CNY | 4.4 | 4.46 | 4.27 | 4.27 | 4.27 | -0.09 (-2.06%) | 31,844,216 |
| 27 Mar 2023 | CNY | 4.44 | 4.73 | 4.16 | 4.36 | 4.36 | -0.15 (-3.33%) | 66,207,598 |
| 24 Mar 2023 | CNY | 4.43 | 4.63 | 4.4 | 4.51 | 4.51 | -0.02 (-0.44%) | 44,022,700 |
| 23 Mar 2023 | CNY | 4.38 | 4.6 | 4.2 | 4.53 | 4.53 | +0.15 (+3.42%) | 79,157,167 |
| 22 Mar 2023 | CNY | 4.53 | 4.83 | 4.33 | 4.38 | 4.38 | -0.24 (-5.19%) | 102,528,223 |
| 21 Mar 2023 | CNY | 4.26 | 4.62 | 4.19 | 4.62 | 4.62 | +0.42 (+10%) | 54,916,958 |
| 20 Mar 2023 | CNY | 3.84 | 4.2 | 3.8 | 4.2 | 4.2 | +0.38 (+9.95%) | 65,584,634 |
| 17 Mar 2023 | CNY | 3.65 | 3.88 | 3.61 | 3.82 | 3.82 | +0.16 (+4.37%) | 33,718,200 |
| 16 Mar 2023 | CNY | 3.81 | 3.81 | 3.61 | 3.66 | 3.66 | -0.11 (-2.92%) | 25,749,600 |
| 15 Mar 2023 | CNY | 3.82 | 3.92 | 3.74 | 3.77 | 3.77 | -0.04 (-1.05%) | 28,860,300 |
| 14 Mar 2023 | CNY | 3.78 | 3.9 | 3.69 | 3.81 | 3.81 | +0.03 (+0.79%) | 39,911,980 |
