| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 2.81 | 2.83 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 23,598,611 |
| 6 Apr 2023 | CNY | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 18,590,204 |
| 4 Apr 2023 | CNY | 2.86 | 2.86 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 31,428,921 |
| 3 Apr 2023 | CNY | 2.9 | 2.9 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 32,931,313 |
| 31 Mar 2023 | CNY | 2.86 | 2.9 | 2.84 | 2.88 | 2.88 | +0.03 (+1.05%) | 31,737,210 |
| 30 Mar 2023 | CNY | 2.85 | 2.86 | 2.81 | 2.85 | 2.85 | +0.01 (+0.35%) | 24,977,581 |
| 29 Mar 2023 | CNY | 2.87 | 2.87 | 2.83 | 2.84 | 2.84 | -0.02 (-0.70%) | 23,577,220 |
| 28 Mar 2023 | CNY | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 22,960,828 |
| 27 Mar 2023 | CNY | 2.93 | 2.93 | 2.85 | 2.86 | 2.86 | -0.06 (-2.05%) | 34,406,561 |
| 24 Mar 2023 | CNY | 2.94 | 2.95 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 29,488,270 |
| 23 Mar 2023 | CNY | 2.95 | 2.96 | 2.93 | 2.93 | 2.93 | -0.03 (-1.01%) | 28,637,732 |
| 22 Mar 2023 | CNY | 2.95 | 2.99 | 2.94 | 2.96 | 2.96 | +0.01 (+0.34%) | 34,681,171 |
| 21 Mar 2023 | CNY | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 29,900,196 |
| 20 Mar 2023 | CNY | 3.05 | 3.05 | 2.96 | 2.97 | 2.97 | -0.07 (-2.30%) | 39,204,820 |
| 17 Mar 2023 | CNY | 3.03 | 3.07 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 31,379,471 |
| 16 Mar 2023 | CNY | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -0.07 (-2.27%) | 28,607,857 |
| 15 Mar 2023 | CNY | 3.05 | 3.1 | 3.04 | 3.09 | 3.09 | +0.05 (+1.64%) | 34,512,492 |
| 14 Mar 2023 | CNY | 3.07 | 3.09 | 3.03 | 3.04 | 3.04 | -0.03 (-0.98%) | 21,673,800 |
| 13 Mar 2023 | CNY | 3.05 | 3.1 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 20,542,314 |
| 10 Mar 2023 | CNY | 3.1 | 3.11 | 3.05 | 3.06 | 3.06 | -0.06 (-1.92%) | 22,653,310 |
| 9 Mar 2023 | CNY | 3.13 | 3.13 | 3.08 | 3.12 | 3.12 | 0.0 (0.0%) | 19,321,200 |
| 8 Mar 2023 | CNY | 3.08 | 3.15 | 3.06 | 3.12 | 3.12 | +0.03 (+0.97%) | 27,660,199 |
| 7 Mar 2023 | CNY | 3.11 | 3.15 | 3.08 | 3.09 | 3.09 | -0.03 (-0.96%) | 29,008,000 |
| 6 Mar 2023 | CNY | 3.16 | 3.17 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 30,395,959 |
| 3 Mar 2023 | CNY | 3.12 | 3.15 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 27,347,668 |
| 2 Mar 2023 | CNY | 3.09 | 3.13 | 3.06 | 3.12 | 3.12 | +0.03 (+0.97%) | 26,789,123 |
| 1 Mar 2023 | CNY | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 22,884,476 |
| 28 Feb 2023 | CNY | 3.08 | 3.1 | 3.05 | 3.09 | 3.09 | +0.01 (+0.32%) | 30,727,987 |
| 27 Feb 2023 | CNY | 3.07 | 3.14 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 37,514,038 |
| 24 Feb 2023 | CNY | 3.06 | 3.08 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 19,811,413 |
