| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 3.67 | 3.69 | 3.65 | 3.69 | 3.69 | +0.03 (+0.82%) | 4,665,572 |
| 30 Mar 2023 | CNY | 3.7 | 3.7 | 3.63 | 3.66 | 3.66 | -0.01 (-0.27%) | 5,981,000 |
| 29 Mar 2023 | CNY | 3.7 | 3.72 | 3.66 | 3.67 | 3.67 | -0.04 (-1.08%) | 9,173,300 |
| 28 Mar 2023 | CNY | 3.72 | 3.76 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 6,571,000 |
| 27 Mar 2023 | CNY | 3.77 | 3.77 | 3.7 | 3.75 | 3.75 | -0.02 (-0.53%) | 10,934,843 |
| 24 Mar 2023 | CNY | 3.83 | 3.83 | 3.76 | 3.77 | 3.77 | -0.05 (-1.31%) | 9,805,434 |
| 23 Mar 2023 | CNY | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | -0.04 (-1.04%) | 12,319,740 |
| 22 Mar 2023 | CNY | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 9,453,704 |
| 21 Mar 2023 | CNY | 3.83 | 3.86 | 3.81 | 3.85 | 3.85 | +0.03 (+0.79%) | 9,956,000 |
| 20 Mar 2023 | CNY | 3.93 | 3.95 | 3.81 | 3.82 | 3.82 | -0.08 (-2.05%) | 17,263,448 |
| 17 Mar 2023 | CNY | 3.91 | 3.95 | 3.89 | 3.9 | 3.9 | +0.01 (+0.26%) | 11,198,679 |
| 16 Mar 2023 | CNY | 3.95 | 3.98 | 3.88 | 3.89 | 3.89 | -0.08 (-2.02%) | 14,135,800 |
| 15 Mar 2023 | CNY | 3.88 | 3.98 | 3.88 | 3.97 | 3.97 | +0.1 (+2.58%) | 18,121,800 |
| 14 Mar 2023 | CNY | 3.95 | 3.97 | 3.86 | 3.87 | 3.87 | -0.08 (-2.03%) | 13,286,775 |
| 13 Mar 2023 | CNY | 3.93 | 4 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 16,635,373 |
| 10 Mar 2023 | CNY | 3.97 | 4.02 | 3.9 | 3.92 | 3.92 | -0.06 (-1.51%) | 13,494,008 |
| 9 Mar 2023 | CNY | 3.98 | 4.03 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 15,503,450 |
| 8 Mar 2023 | CNY | 3.93 | 3.98 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 8,503,241 |
| 7 Mar 2023 | CNY | 3.95 | 4 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 15,221,300 |
| 6 Mar 2023 | CNY | 3.99 | 4 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 10,898,100 |
| 3 Mar 2023 | CNY | 3.96 | 4 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 13,400,422 |
| 2 Mar 2023 | CNY | 3.93 | 4.01 | 3.93 | 3.97 | 3.97 | +0.02 (+0.51%) | 13,340,375 |
| 1 Mar 2023 | CNY | 3.9 | 3.96 | 3.88 | 3.95 | 3.95 | +0.06 (+1.54%) | 16,871,177 |
| 28 Feb 2023 | CNY | 3.88 | 3.9 | 3.84 | 3.89 | 3.89 | +0.02 (+0.52%) | 8,994,351 |
| 27 Feb 2023 | CNY | 3.86 | 3.92 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 12,859,506 |
| 24 Feb 2023 | CNY | 3.95 | 3.96 | 3.87 | 3.88 | 3.88 | +0.01 (+0.26%) | 17,852,867 |
| 23 Feb 2023 | CNY | 3.89 | 3.89 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 7,206,800 |
| 22 Feb 2023 | CNY | 3.88 | 3.89 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 6,661,301 |
| 21 Feb 2023 | CNY | 3.88 | 3.9 | 3.85 | 3.88 | 3.88 | +0.01 (+0.26%) | 12,513,186 |
| 20 Feb 2023 | CNY | 3.89 | 3.89 | 3.82 | 3.87 | 3.87 | +0.05 (+1.31%) | 10,439,164 |
