| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 5 | 5.39 | 4.94 | 5.35 | 5.35 | +0.34 (+6.79%) | 31,235,816 |
| 4 Apr 2023 | CNY | 4.89 | 5.02 | 4.84 | 5.01 | 5.01 | +0.14 (+2.87%) | 11,997,214 |
| 3 Apr 2023 | CNY | 4.88 | 4.89 | 4.81 | 4.87 | 4.87 | +0.02 (+0.41%) | 3,992,160 |
| 31 Mar 2023 | CNY | 4.84 | 4.89 | 4.82 | 4.85 | 4.85 | +0.01 (+0.21%) | 5,599,641 |
| 30 Mar 2023 | CNY | 4.86 | 4.87 | 4.74 | 4.84 | 4.84 | +0.01 (+0.21%) | 5,442,430 |
| 29 Mar 2023 | CNY | 4.9 | 4.91 | 4.82 | 4.83 | 4.83 | -0.07 (-1.43%) | 6,188,738 |
| 28 Mar 2023 | CNY | 4.95 | 4.95 | 4.88 | 4.9 | 4.9 | -0.06 (-1.21%) | 7,266,981 |
| 27 Mar 2023 | CNY | 5.01 | 5.01 | 4.92 | 4.96 | 4.96 | -0.05 (-1.00%) | 8,046,600 |
| 24 Mar 2023 | CNY | 5.13 | 5.15 | 5 | 5.01 | 5.01 | -0.13 (-2.53%) | 11,188,020 |
| 23 Mar 2023 | CNY | 5.15 | 5.18 | 5.08 | 5.14 | 5.14 | -0.01 (-0.19%) | 7,145,284 |
| 22 Mar 2023 | CNY | 5.14 | 5.2 | 5.08 | 5.15 | 5.15 | +0.03 (+0.59%) | 7,962,200 |
| 21 Mar 2023 | CNY | 5.17 | 5.22 | 5.08 | 5.12 | 5.12 | -0.05 (-0.97%) | 7,722,632 |
| 20 Mar 2023 | CNY | 5.21 | 5.36 | 5.15 | 5.17 | 5.17 | -0.09 (-1.71%) | 8,963,290 |
| 17 Mar 2023 | CNY | 5.26 | 5.33 | 5.23 | 5.26 | 5.26 | +0.02 (+0.38%) | 6,903,757 |
| 16 Mar 2023 | CNY | 5.38 | 5.38 | 5.2 | 5.24 | 5.24 | -0.16 (-2.96%) | 10,666,087 |
| 15 Mar 2023 | CNY | 5.2 | 5.41 | 5.16 | 5.4 | 5.4 | +0.22 (+4.25%) | 12,267,721 |
| 14 Mar 2023 | CNY | 5.23 | 5.35 | 5.16 | 5.18 | 5.18 | -0.04 (-0.77%) | 8,629,751 |
| 13 Mar 2023 | CNY | 5.18 | 5.29 | 5.16 | 5.22 | 5.22 | 0.0 (0.0%) | 7,880,410 |
| 10 Mar 2023 | CNY | 5.31 | 5.31 | 5.22 | 5.22 | 5.22 | -0.11 (-2.06%) | 8,675,406 |
| 9 Mar 2023 | CNY | 5.37 | 5.38 | 5.29 | 5.33 | 5.33 | -0.03 (-0.56%) | 6,928,871 |
| 8 Mar 2023 | CNY | 5.43 | 5.45 | 5.32 | 5.36 | 5.36 | -0.12 (-2.19%) | 10,604,389 |
| 7 Mar 2023 | CNY | 5.47 | 5.55 | 5.39 | 5.48 | 5.48 | -0.01 (-0.18%) | 19,376,690 |
| 6 Mar 2023 | CNY | 5.35 | 5.55 | 5.32 | 5.49 | 5.49 | +0.14 (+2.62%) | 26,340,375 |
| 3 Mar 2023 | CNY | 5.15 | 5.4 | 5.15 | 5.35 | 5.35 | +0.21 (+4.09%) | 25,922,365 |
| 2 Mar 2023 | CNY | 5.12 | 5.19 | 5.11 | 5.14 | 5.14 | 0.0 (0.0%) | 7,130,238 |
| 1 Mar 2023 | CNY | 5.06 | 5.17 | 5.06 | 5.14 | 5.14 | +0.05 (+0.98%) | 6,405,000 |
| 28 Feb 2023 | CNY | 5.04 | 5.09 | 5.02 | 5.09 | 5.09 | +0.06 (+1.19%) | 5,052,428 |
| 27 Feb 2023 | CNY | 5.09 | 5.09 | 5.02 | 5.03 | 5.03 | -0.06 (-1.18%) | 4,726,085 |
| 24 Feb 2023 | CNY | 5.08 | 5.12 | 5.03 | 5.09 | 5.09 | +0.02 (+0.39%) | 6,248,868 |
| 23 Feb 2023 | CNY | 5.12 | 5.12 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 5,516,114 |
