| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 4.6 | 4.62 | 4.46 | 4.49 | 4.49 | -0.08 (-1.75%) | 10,070,300 |
| 28 Mar 2023 | CNY | 4.79 | 4.83 | 4.56 | 4.57 | 4.57 | -0.27 (-5.58%) | 16,813,945 |
| 27 Mar 2023 | CNY | 4.96 | 4.96 | 4.8 | 4.84 | 4.84 | -0.09 (-1.83%) | 6,785,800 |
| 24 Mar 2023 | CNY | 4.93 | 4.97 | 4.87 | 4.93 | 4.93 | +0.01 (+0.20%) | 5,982,996 |
| 23 Mar 2023 | CNY | 4.93 | 4.93 | 4.87 | 4.92 | 4.92 | 0.0 (0.0%) | 4,280,650 |
| 22 Mar 2023 | CNY | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | +0.04 (+0.82%) | 5,944,000 |
| 21 Mar 2023 | CNY | 4.83 | 4.89 | 4.8 | 4.88 | 4.88 | +0.07 (+1.46%) | 4,844,512 |
| 20 Mar 2023 | CNY | 4.89 | 4.91 | 4.81 | 4.81 | 4.81 | -0.04 (-0.82%) | 6,048,815 |
| 17 Mar 2023 | CNY | 4.82 | 4.91 | 4.79 | 4.85 | 4.85 | +0.09 (+1.89%) | 8,244,800 |
| 16 Mar 2023 | CNY | 4.76 | 4.87 | 4.72 | 4.76 | 4.76 | -0.05 (-1.04%) | 5,579,400 |
| 15 Mar 2023 | CNY | 4.76 | 4.83 | 4.75 | 4.81 | 4.81 | +0.07 (+1.48%) | 5,847,200 |
| 14 Mar 2023 | CNY | 4.8 | 4.82 | 4.67 | 4.74 | 4.74 | -0.07 (-1.46%) | 7,357,500 |
| 13 Mar 2023 | CNY | 4.85 | 4.88 | 4.76 | 4.81 | 4.81 | -0.05 (-1.03%) | 7,749,600 |
| 10 Mar 2023 | CNY | 4.95 | 4.99 | 4.84 | 4.86 | 4.86 | -0.13 (-2.61%) | 8,229,600 |
| 9 Mar 2023 | CNY | 5.05 | 5.05 | 4.97 | 4.99 | 4.99 | -0.05 (-0.99%) | 5,772,140 |
| 8 Mar 2023 | CNY | 5.06 | 5.1 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 7,272,300 |
| 7 Mar 2023 | CNY | 5.12 | 5.17 | 5.02 | 5.02 | 5.02 | -0.12 (-2.33%) | 9,799,700 |
| 6 Mar 2023 | CNY | 5.2 | 5.22 | 5.09 | 5.14 | 5.14 | -0.05 (-0.96%) | 11,619,293 |
| 3 Mar 2023 | CNY | 5.12 | 5.2 | 5.1 | 5.19 | 5.19 | +0.08 (+1.57%) | 15,849,000 |
| 2 Mar 2023 | CNY | 5.13 | 5.15 | 5.09 | 5.11 | 5.11 | -0.01 (-0.20%) | 8,920,000 |
| 1 Mar 2023 | CNY | 5.11 | 5.13 | 5.09 | 5.12 | 5.12 | +0.02 (+0.39%) | 11,591,429 |
| 28 Feb 2023 | CNY | 5.04 | 5.1 | 5.01 | 5.1 | 5.1 | +0.07 (+1.39%) | 9,287,800 |
| 27 Feb 2023 | CNY | 5.05 | 5.1 | 5 | 5.03 | 5.03 | -0.02 (-0.40%) | 11,238,100 |
| 24 Feb 2023 | CNY | 5.13 | 5.15 | 4.99 | 5.05 | 5.05 | -0.08 (-1.56%) | 15,028,574 |
| 23 Feb 2023 | CNY | 5.07 | 5.15 | 5.05 | 5.13 | 5.13 | +0.09 (+1.79%) | 23,034,917 |
| 22 Feb 2023 | CNY | 5.04 | 5.08 | 5 | 5.04 | 5.04 | -0.04 (-0.79%) | 9,301,765 |
| 21 Feb 2023 | CNY | 5.14 | 5.18 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 21,295,452 |
| 20 Feb 2023 | CNY | 5.01 | 5.11 | 4.98 | 5.06 | 5.06 | +0.12 (+2.43%) | 13,571,222 |
| 17 Feb 2023 | CNY | 4.92 | 5.02 | 4.92 | 4.94 | 4.94 | -0.02 (-0.40%) | 8,112,800 |
| 16 Feb 2023 | CNY | 5.05 | 5.09 | 4.9 | 4.96 | 4.96 | -0.09 (-1.78%) | 12,458,515 |
