| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 3.23 | 3.25 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 15,059,905 |
| 28 Mar 2023 | CNY | 3.25 | 3.27 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 11,309,300 |
| 27 Mar 2023 | CNY | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 15,441,820 |
| 24 Mar 2023 | CNY | 3.3 | 3.31 | 3.23 | 3.29 | 3.29 | +0.01 (+0.30%) | 20,977,827 |
| 23 Mar 2023 | CNY | 3.32 | 3.32 | 3.22 | 3.28 | 3.28 | -0.05 (-1.50%) | 28,600,047 |
| 22 Mar 2023 | CNY | 3.36 | 3.36 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 13,612,100 |
| 21 Mar 2023 | CNY | 3.33 | 3.35 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 12,035,134 |
| 20 Mar 2023 | CNY | 3.35 | 3.43 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 22,729,678 |
| 17 Mar 2023 | CNY | 3.33 | 3.38 | 3.32 | 3.34 | 3.34 | +0.03 (+0.91%) | 17,252,019 |
| 16 Mar 2023 | CNY | 3.46 | 3.46 | 3.31 | 3.31 | 3.31 | -0.16 (-4.61%) | 35,207,600 |
| 15 Mar 2023 | CNY | 3.38 | 3.48 | 3.38 | 3.47 | 3.47 | +0.09 (+2.66%) | 21,211,270 |
| 14 Mar 2023 | CNY | 3.39 | 3.44 | 3.35 | 3.38 | 3.38 | -0.02 (-0.59%) | 18,497,468 |
| 13 Mar 2023 | CNY | 3.41 | 3.45 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 15,031,602 |
| 10 Mar 2023 | CNY | 3.44 | 3.45 | 3.39 | 3.41 | 3.41 | -0.04 (-1.16%) | 21,114,121 |
| 9 Mar 2023 | CNY | 3.51 | 3.55 | 3.44 | 3.45 | 3.45 | -0.06 (-1.71%) | 28,294,076 |
| 8 Mar 2023 | CNY | 3.43 | 3.56 | 3.39 | 3.51 | 3.51 | +0.05 (+1.45%) | 44,072,601 |
| 7 Mar 2023 | CNY | 3.39 | 3.53 | 3.36 | 3.46 | 3.46 | +0.07 (+2.06%) | 54,657,304 |
| 6 Mar 2023 | CNY | 3.38 | 3.42 | 3.34 | 3.39 | 3.39 | +0.01 (+0.30%) | 17,738,599 |
| 3 Mar 2023 | CNY | 3.4 | 3.4 | 3.34 | 3.38 | 3.38 | -0.01 (-0.29%) | 19,989,910 |
| 2 Mar 2023 | CNY | 3.46 | 3.46 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 24,368,500 |
| 1 Mar 2023 | CNY | 3.4 | 3.44 | 3.38 | 3.43 | 3.43 | +0.03 (+0.88%) | 23,667,290 |
| 28 Feb 2023 | CNY | 3.42 | 3.44 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 27,009,906 |
| 27 Feb 2023 | CNY | 3.45 | 3.47 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 30,529,000 |
| 24 Feb 2023 | CNY | 3.44 | 3.47 | 3.36 | 3.45 | 3.45 | +0.01 (+0.29%) | 44,134,501 |
| 23 Feb 2023 | CNY | 3.45 | 3.5 | 3.39 | 3.44 | 3.44 | +0.02 (+0.58%) | 70,821,929 |
| 22 Feb 2023 | CNY | 3.37 | 3.44 | 3.34 | 3.42 | 3.42 | +0.03 (+0.88%) | 101,172,553 |
| 21 Feb 2023 | CNY | 3.15 | 3.47 | 3.15 | 3.39 | 3.39 | +0.24 (+7.62%) | 156,017,210 |
| 20 Feb 2023 | CNY | 3.05 | 3.18 | 3.04 | 3.15 | 3.15 | +0.14 (+4.65%) | 47,625,450 |
| 17 Feb 2023 | CNY | 2.99 | 3.07 | 2.98 | 3.01 | 3.01 | +0.04 (+1.35%) | 20,789,576 |
| 16 Feb 2023 | CNY | 3.05 | 3.07 | 2.94 | 2.97 | 2.97 | -0.09 (-2.94%) | 30,863,702 |
