| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 4.07 | 4.08 | 4 | 4 | 4 | -0.07 (-1.72%) | 10,763,851 |
| 7 Apr 2023 | CNY | 4.08 | 4.09 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 8,442,700 |
| 6 Apr 2023 | CNY | 4.08 | 4.11 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 9,266,301 |
| 4 Apr 2023 | CNY | 4.12 | 4.12 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 9,904,300 |
| 3 Apr 2023 | CNY | 4.13 | 4.15 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 12,261,451 |
| 31 Mar 2023 | CNY | 4.16 | 4.19 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 7,919,254 |
| 30 Mar 2023 | CNY | 4.18 | 4.18 | 4.09 | 4.18 | 4.18 | +0.03 (+0.72%) | 12,206,986 |
| 29 Mar 2023 | CNY | 4.19 | 4.2 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 8,069,500 |
| 28 Mar 2023 | CNY | 4.2 | 4.22 | 4.18 | 4.19 | 4.19 | +0.01 (+0.24%) | 8,628,094 |
| 27 Mar 2023 | CNY | 4.24 | 4.24 | 4.17 | 4.18 | 4.18 | -0.06 (-1.42%) | 12,598,601 |
| 24 Mar 2023 | CNY | 4.25 | 4.26 | 4.19 | 4.24 | 4.24 | 0.0 (0.0%) | 12,309,352 |
| 23 Mar 2023 | CNY | 4.22 | 4.28 | 4.19 | 4.24 | 4.24 | +0.02 (+0.47%) | 16,129,645 |
| 22 Mar 2023 | CNY | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | +0.09 (+2.18%) | 20,579,877 |
| 21 Mar 2023 | CNY | 4.12 | 4.13 | 4.08 | 4.13 | 4.13 | +0.03 (+0.73%) | 9,674,213 |
| 20 Mar 2023 | CNY | 4.13 | 4.15 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 10,926,100 |
| 17 Mar 2023 | CNY | 4.12 | 4.16 | 4.1 | 4.12 | 4.12 | +0.03 (+0.73%) | 12,007,900 |
| 16 Mar 2023 | CNY | 4.15 | 4.15 | 4.08 | 4.09 | 4.09 | -0.1 (-2.39%) | 16,325,129 |
| 15 Mar 2023 | CNY | 4.11 | 4.19 | 4.1 | 4.19 | 4.19 | +0.12 (+2.95%) | 20,858,915 |
| 14 Mar 2023 | CNY | 4.18 | 4.18 | 4.05 | 4.07 | 4.07 | -0.12 (-2.86%) | 22,686,829 |
| 13 Mar 2023 | CNY | 4.15 | 4.19 | 4.11 | 4.19 | 4.19 | +0.02 (+0.48%) | 16,996,371 |
| 10 Mar 2023 | CNY | 4.28 | 4.3 | 4.16 | 4.17 | 4.17 | -0.11 (-2.57%) | 29,716,135 |
| 9 Mar 2023 | CNY | 4.19 | 4.46 | 4.19 | 4.28 | 4.28 | +0.11 (+2.64%) | 52,292,680 |
| 8 Mar 2023 | CNY | 4.12 | 4.21 | 4.11 | 4.17 | 4.17 | +0.03 (+0.72%) | 21,956,309 |
| 7 Mar 2023 | CNY | 4.27 | 4.3 | 4.14 | 4.14 | 4.14 | -0.12 (-2.82%) | 35,614,738 |
| 6 Mar 2023 | CNY | 4.34 | 4.56 | 4.23 | 4.26 | 4.26 | +0.11 (+2.65%) | 65,201,263 |
| 3 Mar 2023 | CNY | 4.14 | 4.16 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 8,607,200 |
| 2 Mar 2023 | CNY | 4.13 | 4.18 | 4.11 | 4.14 | 4.14 | 0.0 (0.0%) | 10,063,600 |
| 1 Mar 2023 | CNY | 4.13 | 4.14 | 4.1 | 4.14 | 4.14 | +0.01 (+0.24%) | 8,299,000 |
| 28 Feb 2023 | CNY | 4.13 | 4.13 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 9,413,500 |
| 27 Feb 2023 | CNY | 4.14 | 4.19 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 11,843,200 |
