| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 3.57 | 3.6 | 3.53 | 3.54 | 3.54 | -0.05 (-1.39%) | 8,829,124 |
| 7 Apr 2023 | CNY | 3.51 | 3.6 | 3.5 | 3.59 | 3.59 | +0.08 (+2.28%) | 9,596,850 |
| 6 Apr 2023 | CNY | 3.57 | 3.58 | 3.5 | 3.51 | 3.51 | -0.06 (-1.68%) | 9,461,433 |
| 4 Apr 2023 | CNY | 3.63 | 3.65 | 3.56 | 3.57 | 3.57 | -0.06 (-1.65%) | 11,024,782 |
| 3 Apr 2023 | CNY | 3.5 | 3.69 | 3.47 | 3.63 | 3.63 | +0.13 (+3.71%) | 18,606,223 |
| 31 Mar 2023 | CNY | 3.45 | 3.51 | 3.44 | 3.5 | 3.5 | +0.03 (+0.86%) | 7,368,728 |
| 30 Mar 2023 | CNY | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 8,800,571 |
| 29 Mar 2023 | CNY | 3.57 | 3.57 | 3.48 | 3.48 | 3.48 | -0.06 (-1.69%) | 13,271,840 |
| 28 Mar 2023 | CNY | 3.58 | 3.62 | 3.54 | 3.54 | 3.54 | +0.01 (+0.28%) | 10,526,949 |
| 27 Mar 2023 | CNY | 3.63 | 3.65 | 3.52 | 3.53 | 3.53 | -0.11 (-3.02%) | 11,249,300 |
| 24 Mar 2023 | CNY | 3.6 | 3.67 | 3.57 | 3.64 | 3.64 | +0.05 (+1.39%) | 10,494,310 |
| 23 Mar 2023 | CNY | 3.61 | 3.61 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 4,994,779 |
| 22 Mar 2023 | CNY | 3.58 | 3.62 | 3.57 | 3.61 | 3.61 | +0.04 (+1.12%) | 6,468,467 |
| 21 Mar 2023 | CNY | 3.6 | 3.65 | 3.56 | 3.57 | 3.57 | -0.03 (-0.83%) | 7,743,001 |
| 20 Mar 2023 | CNY | 3.56 | 3.65 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 11,222,085 |
| 17 Mar 2023 | CNY | 3.54 | 3.59 | 3.53 | 3.56 | 3.56 | +0.02 (+0.56%) | 5,470,046 |
| 16 Mar 2023 | CNY | 3.55 | 3.59 | 3.52 | 3.54 | 3.54 | -0.03 (-0.84%) | 5,569,630 |
| 15 Mar 2023 | CNY | 3.52 | 3.58 | 3.51 | 3.57 | 3.57 | +0.08 (+2.29%) | 7,312,337 |
| 14 Mar 2023 | CNY | 3.54 | 3.54 | 3.46 | 3.49 | 3.49 | -0.05 (-1.41%) | 7,562,421 |
| 13 Mar 2023 | CNY | 3.53 | 3.56 | 3.49 | 3.54 | 3.54 | +0.02 (+0.57%) | 5,841,580 |
| 10 Mar 2023 | CNY | 3.56 | 3.56 | 3.49 | 3.52 | 3.52 | -0.04 (-1.12%) | 6,508,789 |
| 9 Mar 2023 | CNY | 3.59 | 3.6 | 3.53 | 3.56 | 3.56 | -0.02 (-0.56%) | 5,519,401 |
| 8 Mar 2023 | CNY | 3.56 | 3.59 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 4,567,959 |
| 7 Mar 2023 | CNY | 3.62 | 3.63 | 3.56 | 3.56 | 3.56 | -0.06 (-1.66%) | 9,254,185 |
| 6 Mar 2023 | CNY | 3.69 | 3.72 | 3.61 | 3.62 | 3.62 | -0.08 (-2.16%) | 10,774,672 |
| 3 Mar 2023 | CNY | 3.64 | 3.71 | 3.64 | 3.7 | 3.7 | +0.04 (+1.09%) | 6,546,470 |
| 2 Mar 2023 | CNY | 3.68 | 3.69 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 6,877,671 |
| 1 Mar 2023 | CNY | 3.66 | 3.7 | 3.63 | 3.68 | 3.68 | +0.03 (+0.82%) | 9,551,911 |
| 28 Feb 2023 | CNY | 3.6 | 3.66 | 3.58 | 3.65 | 3.65 | +0.07 (+1.96%) | 7,664,750 |
| 27 Feb 2023 | CNY | 3.63 | 3.63 | 3.57 | 3.58 | 3.58 | -0.05 (-1.38%) | 6,810,380 |
