| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 5.23 | 5.28 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 4,034,900 |
| 27 Mar 2023 | CNY | 5.22 | 5.22 | 5.08 | 5.13 | 5.13 | -0.07 (-1.35%) | 3,378,001 |
| 24 Mar 2023 | CNY | 5.22 | 5.29 | 5.19 | 5.2 | 5.2 | -0.06 (-1.14%) | 2,570,600 |
| 23 Mar 2023 | CNY | 5.38 | 5.38 | 5.23 | 5.26 | 5.26 | -0.11 (-2.05%) | 2,260,015 |
| 22 Mar 2023 | CNY | 5.3 | 5.38 | 5.25 | 5.37 | 5.37 | +0.07 (+1.32%) | 3,234,015 |
| 21 Mar 2023 | CNY | 5.22 | 5.3 | 5.17 | 5.3 | 5.3 | +0.08 (+1.53%) | 3,071,900 |
| 20 Mar 2023 | CNY | 5.15 | 5.27 | 5.15 | 5.22 | 5.22 | +0.06 (+1.16%) | 3,365,744 |
| 17 Mar 2023 | CNY | 5.17 | 5.26 | 5.15 | 5.16 | 5.16 | +0.04 (+0.78%) | 2,781,900 |
| 16 Mar 2023 | CNY | 5.19 | 5.26 | 5.11 | 5.12 | 5.12 | -0.09 (-1.73%) | 2,025,500 |
| 15 Mar 2023 | CNY | 5.17 | 5.27 | 5.14 | 5.21 | 5.21 | +0.08 (+1.56%) | 2,075,300 |
| 14 Mar 2023 | CNY | 5.24 | 5.28 | 5.06 | 5.13 | 5.13 | -0.1 (-1.91%) | 3,008,900 |
| 13 Mar 2023 | CNY | 5.31 | 5.31 | 5.15 | 5.23 | 5.23 | -0.05 (-0.95%) | 2,425,900 |
| 10 Mar 2023 | CNY | 5.36 | 5.38 | 5.27 | 5.28 | 5.28 | -0.09 (-1.68%) | 2,000,000 |
| 9 Mar 2023 | CNY | 5.41 | 5.43 | 5.36 | 5.37 | 5.37 | -0.03 (-0.56%) | 1,757,400 |
| 8 Mar 2023 | CNY | 5.36 | 5.44 | 5.36 | 5.4 | 5.4 | +0.01 (+0.19%) | 2,060,200 |
| 7 Mar 2023 | CNY | 5.44 | 5.63 | 5.39 | 5.39 | 5.39 | -0.07 (-1.28%) | 4,554,773 |
| 6 Mar 2023 | CNY | 5.46 | 5.5 | 5.42 | 5.46 | 5.46 | +0.04 (+0.74%) | 2,486,200 |
| 3 Mar 2023 | CNY | 5.47 | 5.5 | 5.4 | 5.42 | 5.42 | -0.05 (-0.91%) | 1,639,900 |
| 2 Mar 2023 | CNY | 5.53 | 5.55 | 5.46 | 5.47 | 5.47 | -0.04 (-0.73%) | 2,297,347 |
| 1 Mar 2023 | CNY | 5.46 | 5.51 | 5.36 | 5.51 | 5.51 | +0.08 (+1.47%) | 2,347,840 |
| 28 Feb 2023 | CNY | 5.42 | 5.46 | 5.34 | 5.43 | 5.43 | +0.06 (+1.12%) | 1,968,810 |
| 27 Feb 2023 | CNY | 5.42 | 5.49 | 5.34 | 5.37 | 5.37 | -0.08 (-1.47%) | 2,439,401 |
| 24 Feb 2023 | CNY | 5.46 | 5.48 | 5.38 | 5.45 | 5.45 | +0.02 (+0.37%) | 1,872,800 |
| 23 Feb 2023 | CNY | 5.47 | 5.53 | 5.41 | 5.43 | 5.43 | -0.02 (-0.37%) | 2,131,500 |
| 22 Feb 2023 | CNY | 5.45 | 5.51 | 5.41 | 5.45 | 5.45 | -0.02 (-0.37%) | 2,208,800 |
| 21 Feb 2023 | CNY | 5.52 | 5.59 | 5.45 | 5.47 | 5.47 | -0.02 (-0.36%) | 2,485,008 |
| 20 Feb 2023 | CNY | 5.44 | 5.52 | 5.4 | 5.49 | 5.49 | +0.04 (+0.73%) | 2,539,500 |
| 17 Feb 2023 | CNY | 5.4 | 5.56 | 5.4 | 5.45 | 5.45 | +0.08 (+1.49%) | 3,739,500 |
| 16 Feb 2023 | CNY | 5.54 | 5.59 | 5.36 | 5.37 | 5.37 | -0.18 (-3.24%) | 4,183,900 |
| 15 Feb 2023 | CNY | 5.64 | 5.7 | 5.53 | 5.55 | 5.55 | -0.11 (-1.94%) | 2,787,200 |
