| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 4.35 | 4.4 | 4.34 | 4.39 | 4.39 | +0.04 (+0.92%) | 3,149,423 |
| 6 Apr 2023 | CNY | 4.32 | 4.36 | 4.3 | 4.35 | 4.35 | +0.01 (+0.23%) | 3,763,064 |
| 4 Apr 2023 | CNY | 4.4 | 4.43 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 6,988,100 |
| 3 Apr 2023 | CNY | 4.4 | 4.42 | 4.35 | 4.39 | 4.39 | 0.0 (0.0%) | 5,357,036 |
| 31 Mar 2023 | CNY | 4.38 | 4.43 | 4.36 | 4.39 | 4.39 | +0.03 (+0.69%) | 4,810,092 |
| 30 Mar 2023 | CNY | 4.48 | 4.49 | 4.36 | 4.36 | 4.36 | -0.11 (-2.46%) | 7,454,801 |
| 29 Mar 2023 | CNY | 4.54 | 4.55 | 4.46 | 4.47 | 4.47 | -0.07 (-1.54%) | 4,802,300 |
| 28 Mar 2023 | CNY | 4.57 | 4.59 | 4.48 | 4.54 | 4.54 | -0.04 (-0.87%) | 5,400,412 |
| 27 Mar 2023 | CNY | 4.66 | 4.67 | 4.52 | 4.58 | 4.58 | -0.08 (-1.72%) | 7,501,132 |
| 24 Mar 2023 | CNY | 4.77 | 4.77 | 4.66 | 4.66 | 4.66 | -0.09 (-1.89%) | 6,674,690 |
| 23 Mar 2023 | CNY | 4.79 | 4.79 | 4.7 | 4.75 | 4.75 | -0.04 (-0.84%) | 4,587,458 |
| 22 Mar 2023 | CNY | 4.75 | 4.79 | 4.74 | 4.79 | 4.79 | +0.04 (+0.84%) | 4,667,401 |
| 21 Mar 2023 | CNY | 4.7 | 4.76 | 4.65 | 4.75 | 4.75 | +0.06 (+1.28%) | 3,845,421 |
| 20 Mar 2023 | CNY | 4.71 | 4.74 | 4.68 | 4.69 | 4.69 | -0.04 (-0.85%) | 3,510,400 |
| 17 Mar 2023 | CNY | 4.77 | 4.79 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 4,349,938 |
| 16 Mar 2023 | CNY | 4.69 | 4.83 | 4.68 | 4.75 | 4.75 | +0.04 (+0.85%) | 8,835,900 |
| 15 Mar 2023 | CNY | 4.65 | 4.72 | 4.63 | 4.71 | 4.71 | +0.08 (+1.73%) | 3,721,001 |
| 14 Mar 2023 | CNY | 4.72 | 4.73 | 4.59 | 4.63 | 4.63 | -0.1 (-2.11%) | 4,243,122 |
| 13 Mar 2023 | CNY | 4.74 | 4.77 | 4.7 | 4.73 | 4.73 | -0.03 (-0.63%) | 4,245,017 |
| 10 Mar 2023 | CNY | 4.76 | 4.86 | 4.72 | 4.76 | 4.76 | +0.01 (+0.21%) | 7,227,697 |
| 9 Mar 2023 | CNY | 4.8 | 4.81 | 4.72 | 4.75 | 4.75 | -0.04 (-0.84%) | 3,297,235 |
| 8 Mar 2023 | CNY | 4.71 | 4.79 | 4.71 | 4.79 | 4.79 | +0.05 (+1.05%) | 3,200,613 |
| 7 Mar 2023 | CNY | 4.77 | 4.86 | 4.74 | 4.74 | 4.74 | -0.04 (-0.84%) | 7,821,155 |
| 6 Mar 2023 | CNY | 4.79 | 4.82 | 4.76 | 4.78 | 4.78 | -0.01 (-0.21%) | 3,421,485 |
| 3 Mar 2023 | CNY | 4.78 | 4.83 | 4.76 | 4.79 | 4.79 | -0.01 (-0.21%) | 4,901,512 |
| 2 Mar 2023 | CNY | 4.76 | 4.81 | 4.75 | 4.8 | 4.8 | +0.06 (+1.27%) | 7,520,500 |
| 1 Mar 2023 | CNY | 4.76 | 4.76 | 4.71 | 4.74 | 4.74 | 0.0 (0.0%) | 5,909,180 |
| 28 Feb 2023 | CNY | 4.65 | 4.76 | 4.65 | 4.74 | 4.74 | +0.09 (+1.94%) | 4,730,022 |
| 27 Feb 2023 | CNY | 4.73 | 4.73 | 4.64 | 4.65 | 4.65 | -0.07 (-1.48%) | 3,318,855 |
| 24 Feb 2023 | CNY | 4.75 | 4.76 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 4,341,864 |
