| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 3.69 | 3.72 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 15,125,793 |
| 7 Apr 2023 | CNY | 3.64 | 3.76 | 3.62 | 3.68 | 3.68 | +0.05 (+1.38%) | 19,050,098 |
| 6 Apr 2023 | CNY | 3.67 | 3.67 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 10,559,800 |
| 4 Apr 2023 | CNY | 3.69 | 3.71 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 12,678,520 |
| 3 Apr 2023 | CNY | 3.68 | 3.72 | 3.66 | 3.7 | 3.7 | +0.01 (+0.27%) | 10,797,758 |
| 31 Mar 2023 | CNY | 3.72 | 3.74 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 11,039,640 |
| 30 Mar 2023 | CNY | 3.75 | 3.75 | 3.7 | 3.72 | 3.72 | -0.04 (-1.06%) | 7,712,100 |
| 29 Mar 2023 | CNY | 3.73 | 3.78 | 3.69 | 3.76 | 3.76 | +0.02 (+0.53%) | 10,889,150 |
| 28 Mar 2023 | CNY | 3.8 | 3.81 | 3.73 | 3.74 | 3.74 | -0.05 (-1.32%) | 9,782,480 |
| 27 Mar 2023 | CNY | 3.84 | 3.87 | 3.78 | 3.79 | 3.79 | -0.05 (-1.30%) | 12,696,500 |
| 24 Mar 2023 | CNY | 3.82 | 3.86 | 3.79 | 3.84 | 3.84 | 0.0 (0.0%) | 11,917,735 |
| 23 Mar 2023 | CNY | 3.74 | 3.89 | 3.68 | 3.84 | 3.84 | +0.1 (+2.67%) | 26,805,333 |
| 22 Mar 2023 | CNY | 3.74 | 3.78 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 9,386,865 |
| 21 Mar 2023 | CNY | 3.75 | 3.79 | 3.73 | 3.76 | 3.76 | +0.02 (+0.53%) | 10,092,680 |
| 20 Mar 2023 | CNY | 3.81 | 3.83 | 3.72 | 3.74 | 3.74 | -0.12 (-3.11%) | 22,339,602 |
| 17 Mar 2023 | CNY | 3.86 | 3.89 | 3.85 | 3.86 | 3.86 | +0.01 (+0.26%) | 8,902,140 |
| 16 Mar 2023 | CNY | 3.91 | 3.91 | 3.82 | 3.85 | 3.85 | -0.06 (-1.53%) | 12,258,380 |
| 15 Mar 2023 | CNY | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 6,047,992 |
| 14 Mar 2023 | CNY | 3.89 | 3.92 | 3.81 | 3.92 | 3.92 | +0.02 (+0.51%) | 10,368,284 |
| 13 Mar 2023 | CNY | 3.94 | 3.95 | 3.89 | 3.9 | 3.9 | -0.07 (-1.76%) | 9,701,370 |
| 10 Mar 2023 | CNY | 4 | 4 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 8,410,738 |
| 9 Mar 2023 | CNY | 4 | 4.04 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 10,147,779 |
| 8 Mar 2023 | CNY | 3.97 | 4 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 7,964,195 |
| 7 Mar 2023 | CNY | 3.98 | 4.04 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 10,649,150 |
| 6 Mar 2023 | CNY | 4.02 | 4.04 | 3.96 | 3.99 | 3.99 | -0.05 (-1.24%) | 12,681,620 |
| 3 Mar 2023 | CNY | 3.87 | 4.07 | 3.87 | 4.04 | 4.04 | +0.16 (+4.12%) | 24,238,814 |
| 2 Mar 2023 | CNY | 3.98 | 4 | 3.88 | 3.88 | 3.88 | -0.11 (-2.76%) | 22,720,960 |
| 1 Mar 2023 | CNY | 3.97 | 4.02 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 7,854,000 |
| 28 Feb 2023 | CNY | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 7,325,400 |
| 27 Feb 2023 | CNY | 3.97 | 4 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 14,269,700 |
