| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 3.95 | 4.04 | 3.89 | 3.91 | 3.91 | +0.02 (+0.51%) | 149,110,476 |
| 31 Mar 2023 | CNY | 3.85 | 3.91 | 3.83 | 3.89 | 3.89 | +0.04 (+1.04%) | 63,054,670 |
| 30 Mar 2023 | CNY | 3.81 | 3.87 | 3.81 | 3.85 | 3.85 | +0.04 (+1.05%) | 68,733,040 |
| 29 Mar 2023 | CNY | 3.85 | 3.85 | 3.8 | 3.81 | 3.81 | -0.01 (-0.26%) | 52,012,931 |
| 28 Mar 2023 | CNY | 3.83 | 3.87 | 3.81 | 3.82 | 3.82 | 0.0 (0.0%) | 40,190,580 |
| 27 Mar 2023 | CNY | 3.84 | 3.85 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 44,844,926 |
| 24 Mar 2023 | CNY | 3.85 | 3.88 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 36,988,100 |
| 23 Mar 2023 | CNY | 3.82 | 3.88 | 3.79 | 3.86 | 3.86 | +0.04 (+1.05%) | 49,275,810 |
| 22 Mar 2023 | CNY | 3.81 | 3.84 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 38,666,000 |
| 21 Mar 2023 | CNY | 3.83 | 3.84 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 47,021,967 |
| 20 Mar 2023 | CNY | 3.9 | 3.91 | 3.81 | 3.81 | 3.81 | -0.07 (-1.80%) | 47,803,368 |
| 17 Mar 2023 | CNY | 3.84 | 3.92 | 3.84 | 3.88 | 3.88 | +0.04 (+1.04%) | 48,770,747 |
| 16 Mar 2023 | CNY | 3.88 | 3.94 | 3.82 | 3.84 | 3.84 | -0.07 (-1.79%) | 71,089,205 |
| 15 Mar 2023 | CNY | 4 | 4 | 3.77 | 3.91 | 3.91 | -0.1 (-2.49%) | 122,892,843 |
| 14 Mar 2023 | CNY | 4 | 4.1 | 3.93 | 4.01 | 4.01 | 0.0 (0.0%) | 68,085,438 |
| 13 Mar 2023 | CNY | 3.93 | 4.02 | 3.92 | 4.01 | 4.01 | +0.08 (+2.04%) | 34,908,772 |
| 10 Mar 2023 | CNY | 4.03 | 4.04 | 3.92 | 3.93 | 3.93 | -0.1 (-2.48%) | 47,908,890 |
| 9 Mar 2023 | CNY | 4.01 | 4.15 | 3.99 | 4.03 | 4.03 | +0.04 (+1.00%) | 49,687,562 |
| 8 Mar 2023 | CNY | 3.98 | 4.03 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 42,053,989 |
| 7 Mar 2023 | CNY | 4 | 4.04 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 36,973,908 |
| 6 Mar 2023 | CNY | 4.03 | 4.04 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 45,035,884 |
| 3 Mar 2023 | CNY | 4.04 | 4.05 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 30,797,000 |
| 2 Mar 2023 | CNY | 4.04 | 4.08 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 33,105,689 |
| 1 Mar 2023 | CNY | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 45,153,356 |
| 28 Feb 2023 | CNY | 4.07 | 4.09 | 3.99 | 4.04 | 4.04 | -0.02 (-0.49%) | 63,291,918 |
| 27 Feb 2023 | CNY | 4.05 | 4.11 | 4.02 | 4.06 | 4.06 | +0.01 (+0.25%) | 51,529,841 |
| 24 Feb 2023 | CNY | 4.04 | 4.09 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 56,485,331 |
| 23 Feb 2023 | CNY | 4.03 | 4.08 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 51,232,580 |
| 22 Feb 2023 | CNY | 3.93 | 4.08 | 3.89 | 4.01 | 4.01 | +0.06 (+1.52%) | 84,098,979 |
| 21 Feb 2023 | CNY | 3.86 | 3.99 | 3.84 | 3.95 | 3.95 | +0.1 (+2.60%) | 81,972,932 |
