| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 4.15 | 4.17 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 7,695,100 |
| 6 Apr 2023 | CNY | 4.2 | 4.22 | 4.13 | 4.17 | 4.17 | -0.06 (-1.42%) | 12,067,900 |
| 4 Apr 2023 | CNY | 4.29 | 4.3 | 4.2 | 4.23 | 4.23 | -0.07 (-1.63%) | 15,579,800 |
| 3 Apr 2023 | CNY | 4.3 | 4.35 | 4.26 | 4.3 | 4.3 | -0.05 (-1.15%) | 25,036,281 |
| 31 Mar 2023 | CNY | 4.19 | 4.43 | 4.16 | 4.35 | 4.35 | +0.12 (+2.84%) | 32,186,590 |
| 30 Mar 2023 | CNY | 4.15 | 4.27 | 4.08 | 4.23 | 4.23 | +0.06 (+1.44%) | 23,310,219 |
| 29 Mar 2023 | CNY | 4.12 | 4.28 | 4.12 | 4.17 | 4.17 | +0.1 (+2.46%) | 21,373,246 |
| 28 Mar 2023 | CNY | 4.1 | 4.1 | 4.05 | 4.07 | 4.07 | +0.01 (+0.25%) | 5,269,000 |
| 27 Mar 2023 | CNY | 4.08 | 4.09 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 4,827,800 |
| 24 Mar 2023 | CNY | 4.1 | 4.1 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 4,634,100 |
| 23 Mar 2023 | CNY | 4.11 | 4.12 | 4.05 | 4.09 | 4.09 | -0.03 (-0.73%) | 8,372,100 |
| 22 Mar 2023 | CNY | 4.16 | 4.17 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 5,867,100 |
| 21 Mar 2023 | CNY | 4.04 | 4.13 | 4.02 | 4.12 | 4.12 | +0.09 (+2.23%) | 6,895,223 |
| 20 Mar 2023 | CNY | 4.09 | 4.09 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 5,930,300 |
| 17 Mar 2023 | CNY | 4.07 | 4.12 | 4.07 | 4.08 | 4.08 | +0.02 (+0.49%) | 4,880,423 |
| 16 Mar 2023 | CNY | 4.08 | 4.11 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 6,119,200 |
| 15 Mar 2023 | CNY | 4.07 | 4.12 | 4.07 | 4.11 | 4.11 | +0.06 (+1.48%) | 6,254,102 |
| 14 Mar 2023 | CNY | 4.14 | 4.14 | 4.03 | 4.05 | 4.05 | -0.09 (-2.17%) | 10,311,100 |
| 13 Mar 2023 | CNY | 4.15 | 4.18 | 4.1 | 4.14 | 4.14 | -0.02 (-0.48%) | 8,019,800 |
| 10 Mar 2023 | CNY | 4.23 | 4.25 | 4.15 | 4.16 | 4.16 | -0.08 (-1.89%) | 9,554,500 |
| 9 Mar 2023 | CNY | 4.29 | 4.3 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 6,764,956 |
| 8 Mar 2023 | CNY | 4.29 | 4.3 | 4.24 | 4.3 | 4.3 | +0.01 (+0.23%) | 6,224,900 |
| 7 Mar 2023 | CNY | 4.38 | 4.4 | 4.28 | 4.29 | 4.29 | -0.1 (-2.28%) | 14,204,500 |
| 6 Mar 2023 | CNY | 4.34 | 4.4 | 4.3 | 4.39 | 4.39 | +0.04 (+0.92%) | 19,970,556 |
| 3 Mar 2023 | CNY | 4.27 | 4.35 | 4.24 | 4.35 | 4.35 | +0.09 (+2.11%) | 21,969,700 |
| 2 Mar 2023 | CNY | 4.27 | 4.29 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 7,133,586 |
| 1 Mar 2023 | CNY | 4.25 | 4.27 | 4.23 | 4.27 | 4.27 | +0.02 (+0.47%) | 7,351,800 |
| 28 Feb 2023 | CNY | 4.19 | 4.25 | 4.18 | 4.25 | 4.25 | +0.07 (+1.67%) | 6,986,300 |
| 27 Feb 2023 | CNY | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -0.05 (-1.18%) | 6,016,200 |
| 24 Feb 2023 | CNY | 4.24 | 4.25 | 4.19 | 4.23 | 4.23 | -0.01 (-0.24%) | 6,706,700 |
