| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 4.68 | 4.72 | 4.59 | 4.64 | 4.64 | -0.05 (-1.07%) | 30,205,040 |
| 27 Mar 2023 | CNY | 4.59 | 4.69 | 4.58 | 4.69 | 4.69 | +0.09 (+1.96%) | 40,886,326 |
| 24 Mar 2023 | CNY | 4.59 | 4.62 | 4.54 | 4.6 | 4.6 | -0.01 (-0.22%) | 28,741,250 |
| 23 Mar 2023 | CNY | 4.61 | 4.62 | 4.53 | 4.61 | 4.61 | -0.03 (-0.65%) | 37,712,448 |
| 22 Mar 2023 | CNY | 4.61 | 4.65 | 4.57 | 4.64 | 4.64 | +0.02 (+0.43%) | 34,718,843 |
| 21 Mar 2023 | CNY | 4.66 | 4.67 | 4.56 | 4.62 | 4.62 | -0.03 (-0.65%) | 39,708,774 |
| 20 Mar 2023 | CNY | 4.66 | 4.72 | 4.59 | 4.65 | 4.65 | -0.02 (-0.43%) | 46,431,502 |
| 17 Mar 2023 | CNY | 4.76 | 4.82 | 4.66 | 4.67 | 4.67 | -0.05 (-1.06%) | 54,838,461 |
| 16 Mar 2023 | CNY | 4.91 | 4.93 | 4.71 | 4.72 | 4.72 | -0.25 (-5.03%) | 62,301,192 |
| 15 Mar 2023 | CNY | 4.81 | 5.13 | 4.81 | 4.97 | 4.97 | -0.08 (-1.58%) | 100,168,274 |
| 14 Mar 2023 | CNY | 4.98 | 5.24 | 4.68 | 5.05 | 5.05 | +0.03 (+0.60%) | 125,855,037 |
| 13 Mar 2023 | CNY | 5.11 | 5.48 | 4.95 | 5.02 | 5.02 | -0.19 (-3.65%) | 151,538,003 |
| 10 Mar 2023 | CNY | 4.65 | 5.21 | 4.48 | 5.21 | 5.21 | +0.47 (+9.92%) | 120,185,750 |
| 9 Mar 2023 | CNY | 4.74 | 4.74 | 4.61 | 4.74 | 4.74 | +0.43 (+9.98%) | 78,676,584 |
| 8 Mar 2023 | CNY | 4.27 | 4.32 | 4.27 | 4.31 | 4.31 | 0.0 (0.0%) | 6,595,400 |
| 7 Mar 2023 | CNY | 4.45 | 4.45 | 4.29 | 4.31 | 4.31 | -0.12 (-2.71%) | 9,519,450 |
| 6 Mar 2023 | CNY | 4.35 | 4.44 | 4.34 | 4.43 | 4.43 | +0.08 (+1.84%) | 12,462,862 |
| 3 Mar 2023 | CNY | 4.35 | 4.36 | 4.3 | 4.35 | 4.35 | +0.01 (+0.23%) | 5,564,862 |
| 2 Mar 2023 | CNY | 4.36 | 4.39 | 4.32 | 4.34 | 4.34 | -0.04 (-0.91%) | 6,591,580 |
| 1 Mar 2023 | CNY | 4.38 | 4.39 | 4.35 | 4.38 | 4.38 | +0.01 (+0.23%) | 6,662,650 |
| 28 Feb 2023 | CNY | 4.34 | 4.38 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 4,720,000 |
| 27 Feb 2023 | CNY | 4.35 | 4.39 | 4.31 | 4.33 | 4.33 | -0.02 (-0.46%) | 4,717,445 |
| 24 Feb 2023 | CNY | 4.37 | 4.39 | 4.33 | 4.35 | 4.35 | -0.01 (-0.23%) | 4,046,000 |
| 23 Feb 2023 | CNY | 4.37 | 4.38 | 4.34 | 4.36 | 4.36 | -0.01 (-0.23%) | 4,611,900 |
| 22 Feb 2023 | CNY | 4.36 | 4.4 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 3,906,698 |
| 21 Feb 2023 | CNY | 4.37 | 4.4 | 4.33 | 4.38 | 4.38 | +0.01 (+0.23%) | 5,168,260 |
| 20 Feb 2023 | CNY | 4.33 | 4.38 | 4.3 | 4.37 | 4.37 | +0.05 (+1.16%) | 5,965,581 |
| 17 Feb 2023 | CNY | 4.35 | 4.41 | 4.31 | 4.32 | 4.32 | -0.02 (-0.46%) | 7,301,310 |
| 16 Feb 2023 | CNY | 4.47 | 4.47 | 4.3 | 4.34 | 4.34 | -0.13 (-2.91%) | 10,911,609 |
| 15 Feb 2023 | CNY | 4.46 | 4.49 | 4.42 | 4.47 | 4.47 | +0.01 (+0.22%) | 10,080,140 |
