| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 4.6 | 4.84 | 4.58 | 4.81 | 4.81 | +0.23 (+5.02%) | 24,035,862 |
| 6 Apr 2023 | CNY | 4.59 | 4.59 | 4.54 | 4.58 | 4.58 | -0.01 (-0.22%) | 9,593,307 |
| 4 Apr 2023 | CNY | 4.67 | 4.74 | 4.58 | 4.59 | 4.59 | -0.06 (-1.29%) | 14,191,377 |
| 3 Apr 2023 | CNY | 4.55 | 4.72 | 4.53 | 4.65 | 4.65 | +0.09 (+1.97%) | 19,327,256 |
| 31 Mar 2023 | CNY | 4.57 | 4.6 | 4.53 | 4.56 | 4.56 | -0.01 (-0.22%) | 13,100,425 |
| 30 Mar 2023 | CNY | 4.57 | 4.6 | 4.54 | 4.57 | 4.57 | -0.01 (-0.22%) | 11,351,490 |
| 29 Mar 2023 | CNY | 4.62 | 4.65 | 4.55 | 4.58 | 4.58 | -0.03 (-0.65%) | 12,315,880 |
| 28 Mar 2023 | CNY | 4.67 | 4.69 | 4.61 | 4.61 | 4.61 | -0.04 (-0.86%) | 11,519,361 |
| 27 Mar 2023 | CNY | 4.72 | 4.73 | 4.64 | 4.65 | 4.65 | -0.08 (-1.69%) | 12,531,900 |
| 24 Mar 2023 | CNY | 4.74 | 4.77 | 4.67 | 4.73 | 4.73 | -0.01 (-0.21%) | 14,638,057 |
| 23 Mar 2023 | CNY | 4.76 | 4.77 | 4.69 | 4.74 | 4.74 | -0.05 (-1.04%) | 13,109,935 |
| 22 Mar 2023 | CNY | 4.79 | 4.84 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 11,635,153 |
| 21 Mar 2023 | CNY | 4.76 | 4.8 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 8,313,247 |
| 20 Mar 2023 | CNY | 4.79 | 4.84 | 4.74 | 4.74 | 4.74 | -0.02 (-0.42%) | 11,661,708 |
| 17 Mar 2023 | CNY | 4.81 | 4.85 | 4.76 | 4.76 | 4.76 | -0.02 (-0.42%) | 11,735,820 |
| 16 Mar 2023 | CNY | 4.82 | 4.84 | 4.76 | 4.78 | 4.78 | -0.05 (-1.04%) | 8,995,710 |
| 15 Mar 2023 | CNY | 4.8 | 4.85 | 4.79 | 4.83 | 4.83 | +0.05 (+1.05%) | 8,334,589 |
| 14 Mar 2023 | CNY | 4.83 | 4.84 | 4.72 | 4.78 | 4.78 | -0.05 (-1.04%) | 11,037,599 |
| 13 Mar 2023 | CNY | 4.87 | 4.89 | 4.8 | 4.83 | 4.83 | -0.04 (-0.82%) | 13,043,704 |
| 10 Mar 2023 | CNY | 4.95 | 4.95 | 4.84 | 4.87 | 4.87 | -0.11 (-2.21%) | 15,052,721 |
| 9 Mar 2023 | CNY | 5.05 | 5.06 | 4.96 | 4.98 | 4.98 | -0.07 (-1.39%) | 14,024,243 |
| 8 Mar 2023 | CNY | 5.09 | 5.1 | 5 | 5.05 | 5.05 | -0.03 (-0.59%) | 23,239,577 |
| 7 Mar 2023 | CNY | 5.2 | 5.23 | 5.08 | 5.08 | 5.08 | -0.12 (-2.31%) | 15,436,193 |
| 6 Mar 2023 | CNY | 5.33 | 5.34 | 5.18 | 5.2 | 5.2 | -0.12 (-2.26%) | 18,526,025 |
| 3 Mar 2023 | CNY | 5.31 | 5.34 | 5.25 | 5.32 | 5.32 | +0.03 (+0.57%) | 16,474,400 |
| 2 Mar 2023 | CNY | 5.44 | 5.44 | 5.26 | 5.29 | 5.29 | -0.13 (-2.40%) | 29,658,300 |
| 1 Mar 2023 | CNY | 5.42 | 5.51 | 5.4 | 5.42 | 5.42 | 0.0 (0.0%) | 19,154,891 |
| 28 Feb 2023 | CNY | 5.39 | 5.42 | 5.31 | 5.42 | 5.42 | +0.06 (+1.12%) | 12,353,189 |
| 27 Feb 2023 | CNY | 5.42 | 5.44 | 5.34 | 5.36 | 5.36 | -0.06 (-1.11%) | 12,801,864 |
| 24 Feb 2023 | CNY | 5.43 | 5.45 | 5.37 | 5.42 | 5.42 | -0.02 (-0.37%) | 9,669,741 |
