| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 4.09 | 4.12 | 4.08 | 4.1 | 4.1 | +0.01 (+0.24%) | 10,022,183 |
| 6 Apr 2023 | CNY | 4.13 | 4.13 | 4.08 | 4.09 | 4.09 | -0.04 (-0.97%) | 11,465,198 |
| 4 Apr 2023 | CNY | 4.09 | 4.15 | 4.08 | 4.13 | 4.13 | +0.04 (+0.98%) | 18,218,774 |
| 3 Apr 2023 | CNY | 4.07 | 4.11 | 4.06 | 4.09 | 4.09 | +0.03 (+0.74%) | 13,381,605 |
| 31 Mar 2023 | CNY | 4.05 | 4.09 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 11,378,254 |
| 30 Mar 2023 | CNY | 4.04 | 4.06 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 15,067,584 |
| 29 Mar 2023 | CNY | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 17,879,136 |
| 28 Mar 2023 | CNY | 4.07 | 4.1 | 4.04 | 4.07 | 4.07 | -0.01 (-0.25%) | 22,483,308 |
| 27 Mar 2023 | CNY | 4.21 | 4.22 | 4.05 | 4.08 | 4.08 | -0.14 (-3.32%) | 44,464,811 |
| 24 Mar 2023 | CNY | 4.31 | 4.33 | 4.22 | 4.22 | 4.22 | -0.08 (-1.86%) | 24,535,146 |
| 23 Mar 2023 | CNY | 4.33 | 4.33 | 4.26 | 4.3 | 4.3 | -0.01 (-0.23%) | 15,555,915 |
| 22 Mar 2023 | CNY | 4.32 | 4.33 | 4.29 | 4.31 | 4.31 | 0.0 (0.0%) | 11,322,963 |
| 21 Mar 2023 | CNY | 4.3 | 4.34 | 4.27 | 4.31 | 4.31 | 0.0 (0.0%) | 18,981,748 |
| 20 Mar 2023 | CNY | 4.36 | 4.39 | 4.29 | 4.31 | 4.31 | -0.04 (-0.92%) | 20,435,739 |
| 17 Mar 2023 | CNY | 4.32 | 4.37 | 4.31 | 4.35 | 4.35 | +0.04 (+0.93%) | 17,776,448 |
| 16 Mar 2023 | CNY | 4.3 | 4.38 | 4.27 | 4.31 | 4.31 | -0.04 (-0.92%) | 15,272,919 |
| 15 Mar 2023 | CNY | 4.26 | 4.36 | 4.26 | 4.35 | 4.35 | +0.11 (+2.59%) | 20,723,236 |
| 14 Mar 2023 | CNY | 4.28 | 4.31 | 4.23 | 4.24 | 4.24 | -0.04 (-0.93%) | 14,466,240 |
| 13 Mar 2023 | CNY | 4.24 | 4.29 | 4.21 | 4.28 | 4.28 | +0.02 (+0.47%) | 12,959,914 |
| 10 Mar 2023 | CNY | 4.28 | 4.3 | 4.25 | 4.26 | 4.26 | -0.04 (-0.93%) | 11,689,400 |
| 9 Mar 2023 | CNY | 4.31 | 4.32 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 9,671,837 |
| 8 Mar 2023 | CNY | 4.26 | 4.32 | 4.26 | 4.31 | 4.31 | +0.05 (+1.17%) | 16,576,464 |
| 7 Mar 2023 | CNY | 4.32 | 4.34 | 4.26 | 4.26 | 4.26 | -0.06 (-1.39%) | 18,817,177 |
| 6 Mar 2023 | CNY | 4.35 | 4.35 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 14,353,725 |
| 3 Mar 2023 | CNY | 4.29 | 4.33 | 4.28 | 4.32 | 4.32 | +0.03 (+0.70%) | 16,941,993 |
| 2 Mar 2023 | CNY | 4.26 | 4.31 | 4.25 | 4.29 | 4.29 | +0.03 (+0.70%) | 17,155,795 |
| 1 Mar 2023 | CNY | 4.26 | 4.27 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 13,009,608 |
| 28 Feb 2023 | CNY | 4.21 | 4.26 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 14,888,132 |
| 27 Feb 2023 | CNY | 4.21 | 4.23 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 8,789,486 |
| 24 Feb 2023 | CNY | 4.23 | 4.24 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 9,349,875 |
