| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 5.08 | 5.11 | 4.99 | 5.06 | 5.06 | +0.02 (+0.40%) | 51,871,006 |
| 30 Mar 2023 | CNY | 5.04 | 5.09 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 48,893,682 |
| 29 Mar 2023 | CNY | 5.11 | 5.19 | 4.97 | 5.04 | 5.04 | -0.12 (-2.33%) | 76,699,601 |
| 28 Mar 2023 | CNY | 5.24 | 5.35 | 5.15 | 5.16 | 5.16 | -0.03 (-0.58%) | 90,887,243 |
| 27 Mar 2023 | CNY | 5.31 | 5.33 | 5.11 | 5.19 | 5.19 | -0.14 (-2.63%) | 92,999,576 |
| 24 Mar 2023 | CNY | 5.47 | 5.55 | 5.24 | 5.33 | 5.33 | -0.15 (-2.74%) | 117,176,205 |
| 23 Mar 2023 | CNY | 5.51 | 5.66 | 5.23 | 5.48 | 5.48 | -0.28 (-4.86%) | 154,494,122 |
| 22 Mar 2023 | CNY | 5.88 | 6.01 | 5.76 | 5.76 | 5.76 | -0.64 (-10%) | 146,079,382 |
| 21 Mar 2023 | CNY | 6.41 | 6.88 | 5.98 | 6.4 | 6.4 | +0.12 (+1.91%) | 213,896,682 |
| 20 Mar 2023 | CNY | 6.26 | 6.63 | 6.15 | 6.28 | 6.28 | +0.25 (+4.15%) | 255,461,282 |
| 17 Mar 2023 | CNY | 5.51 | 6.03 | 5.49 | 6.03 | 6.03 | +0.55 (+10.04%) | 137,891,018 |
| 16 Mar 2023 | CNY | 5.13 | 5.59 | 5 | 5.48 | 5.48 | +0.4 (+7.87%) | 143,960,602 |
| 15 Mar 2023 | CNY | 4.72 | 5.2 | 4.68 | 5.08 | 5.08 | +0.35 (+7.40%) | 144,321,823 |
| 14 Mar 2023 | CNY | 4.6 | 4.96 | 4.6 | 4.73 | 4.73 | +0.17 (+3.73%) | 105,198,435 |
| 13 Mar 2023 | CNY | 4.78 | 4.85 | 4.48 | 4.56 | 4.56 | -0.1 (-2.15%) | 65,457,349 |
| 10 Mar 2023 | CNY | 4.57 | 4.72 | 4.44 | 4.66 | 4.66 | +0.06 (+1.30%) | 61,854,096 |
| 9 Mar 2023 | CNY | 4.46 | 4.64 | 4.41 | 4.6 | 4.6 | +0.11 (+2.45%) | 44,344,064 |
| 8 Mar 2023 | CNY | 4.47 | 4.49 | 4.4 | 4.49 | 4.49 | -0.01 (-0.22%) | 25,820,668 |
| 7 Mar 2023 | CNY | 4.4 | 4.63 | 4.4 | 4.5 | 4.5 | +0.09 (+2.04%) | 48,551,824 |
| 6 Mar 2023 | CNY | 4.52 | 4.54 | 4.39 | 4.41 | 4.41 | -0.13 (-2.86%) | 36,454,649 |
| 3 Mar 2023 | CNY | 4.53 | 4.65 | 4.47 | 4.54 | 4.54 | +0.08 (+1.79%) | 47,176,650 |
| 2 Mar 2023 | CNY | 4.44 | 4.6 | 4.43 | 4.46 | 4.46 | -0.01 (-0.22%) | 42,499,124 |
| 1 Mar 2023 | CNY | 4.38 | 4.48 | 4.38 | 4.47 | 4.47 | +0.04 (+0.90%) | 26,681,722 |
| 28 Feb 2023 | CNY | 4.37 | 4.44 | 4.34 | 4.43 | 4.43 | +0.06 (+1.37%) | 24,449,504 |
| 27 Feb 2023 | CNY | 4.45 | 4.53 | 4.36 | 4.37 | 4.37 | -0.08 (-1.80%) | 31,735,281 |
| 24 Feb 2023 | CNY | 4.5 | 4.55 | 4.4 | 4.45 | 4.45 | -0.01 (-0.22%) | 40,770,177 |
| 23 Feb 2023 | CNY | 4.67 | 4.74 | 4.44 | 4.46 | 4.46 | -0.08 (-1.76%) | 75,208,804 |
| 22 Feb 2023 | CNY | 4.58 | 4.6 | 4.43 | 4.54 | 4.54 | -0.04 (-0.87%) | 98,594,671 |
| 21 Feb 2023 | CNY | 4.2 | 4.58 | 4.14 | 4.58 | 4.58 | +0.42 (+10.10%) | 106,470,554 |
| 20 Feb 2023 | CNY | 4.02 | 4.18 | 4.02 | 4.16 | 4.16 | +0.13 (+3.23%) | 34,380,509 |
