| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 4.56 | 4.58 | 4.55 | 4.57 | 4.57 | +0.01 (+0.22%) | 2,915,995 |
| 27 Mar 2023 | CNY | 4.58 | 4.59 | 4.55 | 4.56 | 4.56 | -0.01 (-0.22%) | 2,381,547 |
| 24 Mar 2023 | CNY | 4.59 | 4.61 | 4.56 | 4.57 | 4.57 | -0.04 (-0.87%) | 4,238,280 |
| 23 Mar 2023 | CNY | 4.61 | 4.64 | 4.59 | 4.61 | 4.61 | 0.0 (0.0%) | 3,199,741 |
| 22 Mar 2023 | CNY | 4.65 | 4.65 | 4.61 | 4.61 | 4.61 | -0.02 (-0.43%) | 2,905,790 |
| 21 Mar 2023 | CNY | 4.63 | 4.63 | 4.59 | 4.63 | 4.63 | +0.04 (+0.87%) | 3,497,825 |
| 20 Mar 2023 | CNY | 4.65 | 4.67 | 4.59 | 4.59 | 4.59 | -0.05 (-1.08%) | 5,195,301 |
| 17 Mar 2023 | CNY | 4.55 | 4.68 | 4.55 | 4.64 | 4.64 | +0.09 (+1.98%) | 6,145,758 |
| 16 Mar 2023 | CNY | 4.53 | 4.57 | 4.52 | 4.55 | 4.55 | +0.01 (+0.22%) | 3,389,060 |
| 15 Mar 2023 | CNY | 4.55 | 4.57 | 4.52 | 4.54 | 4.54 | +0.01 (+0.22%) | 3,699,841 |
| 14 Mar 2023 | CNY | 4.54 | 4.63 | 4.52 | 4.53 | 4.53 | 0.0 (0.0%) | 5,412,649 |
| 13 Mar 2023 | CNY | 4.58 | 4.61 | 4.48 | 4.53 | 4.53 | -0.06 (-1.31%) | 6,635,724 |
| 10 Mar 2023 | CNY | 4.59 | 4.64 | 4.58 | 4.59 | 4.59 | 0.0 (0.0%) | 3,587,800 |
| 9 Mar 2023 | CNY | 4.63 | 4.64 | 4.58 | 4.59 | 4.59 | -0.04 (-0.86%) | 4,331,200 |
| 8 Mar 2023 | CNY | 4.63 | 4.66 | 4.61 | 4.63 | 4.63 | -0.01 (-0.22%) | 5,054,083 |
| 7 Mar 2023 | CNY | 4.7 | 4.74 | 4.63 | 4.64 | 4.64 | -0.05 (-1.07%) | 5,333,200 |
| 6 Mar 2023 | CNY | 4.74 | 4.76 | 4.69 | 4.69 | 4.69 | -0.03 (-0.64%) | 4,213,114 |
| 3 Mar 2023 | CNY | 4.68 | 4.76 | 4.67 | 4.72 | 4.72 | +0.05 (+1.07%) | 5,492,370 |
| 2 Mar 2023 | CNY | 4.65 | 4.72 | 4.64 | 4.67 | 4.67 | +0.02 (+0.43%) | 4,825,133 |
| 1 Mar 2023 | CNY | 4.62 | 4.67 | 4.59 | 4.65 | 4.65 | 0.0 (0.0%) | 5,646,495 |
| 28 Feb 2023 | CNY | 4.65 | 4.7 | 4.62 | 4.65 | 4.65 | +0.01 (+0.22%) | 4,225,944 |
| 27 Feb 2023 | CNY | 4.71 | 4.73 | 4.62 | 4.64 | 4.64 | -0.07 (-1.49%) | 5,252,396 |
| 24 Feb 2023 | CNY | 4.71 | 4.75 | 4.68 | 4.71 | 4.71 | +0.01 (+0.21%) | 3,544,852 |
| 23 Feb 2023 | CNY | 4.78 | 4.79 | 4.68 | 4.7 | 4.7 | -0.06 (-1.26%) | 4,738,900 |
| 22 Feb 2023 | CNY | 4.73 | 4.81 | 4.7 | 4.76 | 4.76 | +0.03 (+0.63%) | 6,530,053 |
| 21 Feb 2023 | CNY | 4.67 | 4.78 | 4.67 | 4.73 | 4.73 | +0.09 (+1.94%) | 8,349,086 |
| 20 Feb 2023 | CNY | 4.65 | 4.67 | 4.58 | 4.64 | 4.64 | -0.01 (-0.22%) | 4,804,133 |
| 17 Feb 2023 | CNY | 4.61 | 4.7 | 4.61 | 4.65 | 4.65 | +0.04 (+0.87%) | 5,765,487 |
| 16 Feb 2023 | CNY | 4.6 | 4.72 | 4.6 | 4.61 | 4.61 | +0.01 (+0.22%) | 8,928,990 |
| 15 Feb 2023 | CNY | 4.62 | 4.62 | 4.56 | 4.6 | 4.6 | -0.04 (-0.86%) | 5,436,321 |
