| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 4.4 | 4.45 | 4.34 | 4.35 | 4.35 | -0.05 (-1.14%) | 54,911,723 |
| 27 Mar 2023 | CNY | 4.34 | 4.41 | 4.3 | 4.4 | 4.4 | +0.07 (+1.62%) | 79,186,325 |
| 24 Mar 2023 | CNY | 4.14 | 4.42 | 4.13 | 4.33 | 4.33 | +0.19 (+4.59%) | 128,465,169 |
| 23 Mar 2023 | CNY | 4.12 | 4.14 | 4.09 | 4.14 | 4.14 | +0.01 (+0.24%) | 30,100,541 |
| 22 Mar 2023 | CNY | 4.15 | 4.17 | 4.12 | 4.13 | 4.13 | +0.02 (+0.49%) | 40,777,130 |
| 21 Mar 2023 | CNY | 4.06 | 4.12 | 4.04 | 4.11 | 4.11 | +0.06 (+1.48%) | 33,750,346 |
| 20 Mar 2023 | CNY | 4.14 | 4.16 | 4.04 | 4.05 | 4.05 | -0.07 (-1.70%) | 44,971,608 |
| 17 Mar 2023 | CNY | 4.09 | 4.19 | 4.08 | 4.12 | 4.12 | +0.05 (+1.23%) | 52,088,792 |
| 16 Mar 2023 | CNY | 4.12 | 4.14 | 4.06 | 4.07 | 4.07 | -0.08 (-1.93%) | 32,074,158 |
| 15 Mar 2023 | CNY | 4.14 | 4.17 | 4.13 | 4.15 | 4.15 | +0.02 (+0.48%) | 23,958,441 |
| 14 Mar 2023 | CNY | 4.16 | 4.18 | 4.06 | 4.13 | 4.13 | -0.04 (-0.96%) | 40,448,921 |
| 13 Mar 2023 | CNY | 4.15 | 4.22 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 28,358,806 |
| 10 Mar 2023 | CNY | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -0.1 (-2.35%) | 41,374,368 |
| 9 Mar 2023 | CNY | 4.28 | 4.3 | 4.25 | 4.26 | 4.26 | -0.02 (-0.47%) | 21,283,445 |
| 8 Mar 2023 | CNY | 4.24 | 4.3 | 4.23 | 4.28 | 4.28 | +0.04 (+0.94%) | 25,968,451 |
| 7 Mar 2023 | CNY | 4.37 | 4.38 | 4.23 | 4.24 | 4.24 | -0.14 (-3.20%) | 54,627,952 |
| 6 Mar 2023 | CNY | 4.43 | 4.44 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 34,604,624 |
| 3 Mar 2023 | CNY | 4.34 | 4.44 | 4.33 | 4.41 | 4.41 | +0.07 (+1.61%) | 56,486,940 |
| 2 Mar 2023 | CNY | 4.35 | 4.37 | 4.32 | 4.34 | 4.34 | -0.01 (-0.23%) | 31,905,365 |
| 1 Mar 2023 | CNY | 4.3 | 4.37 | 4.28 | 4.35 | 4.35 | +0.04 (+0.93%) | 35,197,634 |
| 28 Feb 2023 | CNY | 4.32 | 4.33 | 4.25 | 4.31 | 4.31 | -0.02 (-0.46%) | 41,731,480 |
| 27 Feb 2023 | CNY | 4.29 | 4.36 | 4.25 | 4.33 | 4.33 | +0.02 (+0.46%) | 36,896,558 |
| 24 Feb 2023 | CNY | 4.37 | 4.38 | 4.27 | 4.31 | 4.31 | -0.06 (-1.37%) | 47,677,502 |
| 23 Feb 2023 | CNY | 4.41 | 4.41 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 27,555,392 |
| 22 Feb 2023 | CNY | 4.41 | 4.42 | 4.38 | 4.39 | 4.39 | -0.04 (-0.90%) | 31,265,343 |
| 21 Feb 2023 | CNY | 4.39 | 4.47 | 4.38 | 4.43 | 4.43 | +0.03 (+0.68%) | 39,501,221 |
| 20 Feb 2023 | CNY | 4.36 | 4.42 | 4.34 | 4.4 | 4.4 | +0.02 (+0.46%) | 40,680,797 |
| 17 Feb 2023 | CNY | 4.41 | 4.43 | 4.36 | 4.38 | 4.38 | -0.03 (-0.68%) | 44,079,726 |
| 16 Feb 2023 | CNY | 4.45 | 4.52 | 4.38 | 4.41 | 4.41 | -0.04 (-0.90%) | 58,743,146 |
| 15 Feb 2023 | CNY | 4.56 | 4.57 | 4.43 | 4.45 | 4.45 | -0.11 (-2.41%) | 70,814,377 |
