| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 3.47 | 3.48 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 6,702,919 |
| 27 Mar 2023 | CNY | 3.47 | 3.48 | 3.41 | 3.46 | 3.46 | 0.0 (0.0%) | 9,501,051 |
| 24 Mar 2023 | CNY | 3.52 | 3.53 | 3.44 | 3.46 | 3.46 | -0.04 (-1.14%) | 8,400,261 |
| 23 Mar 2023 | CNY | 3.57 | 3.57 | 3.49 | 3.5 | 3.5 | -0.05 (-1.41%) | 11,021,626 |
| 22 Mar 2023 | CNY | 3.51 | 3.64 | 3.48 | 3.55 | 3.55 | +0.08 (+2.31%) | 18,755,314 |
| 21 Mar 2023 | CNY | 3.43 | 3.48 | 3.41 | 3.47 | 3.47 | +0.04 (+1.17%) | 7,723,259 |
| 20 Mar 2023 | CNY | 3.4 | 3.43 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 6,808,546 |
| 17 Mar 2023 | CNY | 3.44 | 3.46 | 3.41 | 3.42 | 3.42 | +0.01 (+0.29%) | 7,711,157 |
| 16 Mar 2023 | CNY | 3.48 | 3.49 | 3.41 | 3.41 | 3.41 | -0.09 (-2.57%) | 9,605,297 |
| 15 Mar 2023 | CNY | 3.42 | 3.51 | 3.41 | 3.5 | 3.5 | +0.09 (+2.64%) | 12,886,642 |
| 14 Mar 2023 | CNY | 3.44 | 3.45 | 3.37 | 3.41 | 3.41 | -0.03 (-0.87%) | 11,549,980 |
| 13 Mar 2023 | CNY | 3.45 | 3.49 | 3.39 | 3.44 | 3.44 | -0.02 (-0.58%) | 10,106,120 |
| 10 Mar 2023 | CNY | 3.52 | 3.53 | 3.46 | 3.46 | 3.46 | -0.07 (-1.98%) | 12,789,120 |
| 9 Mar 2023 | CNY | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | -0.04 (-1.12%) | 8,710,560 |
| 8 Mar 2023 | CNY | 3.55 | 3.59 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 10,488,634 |
| 7 Mar 2023 | CNY | 3.65 | 3.68 | 3.58 | 3.58 | 3.58 | -0.08 (-2.19%) | 14,458,064 |
| 6 Mar 2023 | CNY | 3.67 | 3.67 | 3.59 | 3.66 | 3.66 | -0.01 (-0.27%) | 15,948,004 |
| 3 Mar 2023 | CNY | 3.66 | 3.7 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 13,427,100 |
| 2 Mar 2023 | CNY | 3.74 | 3.78 | 3.66 | 3.66 | 3.66 | -0.07 (-1.88%) | 22,879,612 |
| 1 Mar 2023 | CNY | 3.72 | 3.74 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 18,094,459 |
| 28 Feb 2023 | CNY | 3.72 | 3.74 | 3.68 | 3.72 | 3.72 | -0.03 (-0.80%) | 17,862,087 |
| 27 Feb 2023 | CNY | 3.74 | 3.76 | 3.65 | 3.75 | 3.75 | +0.03 (+0.81%) | 24,646,314 |
| 24 Feb 2023 | CNY | 3.73 | 3.82 | 3.68 | 3.72 | 3.72 | -0.02 (-0.53%) | 30,150,306 |
| 23 Feb 2023 | CNY | 3.77 | 3.81 | 3.66 | 3.74 | 3.74 | -0.02 (-0.53%) | 32,234,151 |
| 22 Feb 2023 | CNY | 3.81 | 3.85 | 3.73 | 3.76 | 3.76 | -0.09 (-2.34%) | 40,476,335 |
| 21 Feb 2023 | CNY | 3.66 | 3.9 | 3.65 | 3.85 | 3.85 | +0.14 (+3.77%) | 89,042,826 |
| 20 Feb 2023 | CNY | 3.69 | 3.96 | 3.51 | 3.71 | 3.71 | +0.1 (+2.77%) | 99,511,249 |
| 17 Feb 2023 | CNY | 3.28 | 3.61 | 3.28 | 3.61 | 3.61 | +0.33 (+10.06%) | 46,760,219 |
| 16 Feb 2023 | CNY | 3.35 | 3.38 | 3.26 | 3.28 | 3.28 | -0.06 (-1.80%) | 10,414,000 |
| 15 Feb 2023 | CNY | 3.39 | 3.4 | 3.33 | 3.34 | 3.34 | -0.05 (-1.47%) | 7,258,100 |
