| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 3.38 | 3.4 | 3.38 | 3.39 | 3.39 | 0.0 (0.0%) | 10,086,710 |
| 7 Apr 2023 | CNY | 3.4 | 3.4 | 3.38 | 3.39 | 3.39 | 0.0 (0.0%) | 8,525,732 |
| 6 Apr 2023 | CNY | 3.41 | 3.42 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 12,859,484 |
| 4 Apr 2023 | CNY | 3.42 | 3.43 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 12,213,079 |
| 3 Apr 2023 | CNY | 3.4 | 3.43 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 14,188,258 |
| 31 Mar 2023 | CNY | 3.41 | 3.43 | 3.4 | 3.41 | 3.41 | 0.0 (0.0%) | 10,926,800 |
| 30 Mar 2023 | CNY | 3.42 | 3.44 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 15,030,868 |
| 29 Mar 2023 | CNY | 3.46 | 3.47 | 3.41 | 3.41 | 3.41 | -0.05 (-1.45%) | 13,954,296 |
| 28 Mar 2023 | CNY | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | 0.0 (0.0%) | 10,644,598 |
| 27 Mar 2023 | CNY | 3.52 | 3.53 | 3.45 | 3.46 | 3.46 | -0.06 (-1.70%) | 25,369,744 |
| 24 Mar 2023 | CNY | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | -0.02 (-0.56%) | 14,601,742 |
| 23 Mar 2023 | CNY | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 16,925,031 |
| 22 Mar 2023 | CNY | 3.54 | 3.56 | 3.53 | 3.54 | 3.54 | +0.01 (+0.28%) | 16,985,813 |
| 21 Mar 2023 | CNY | 3.52 | 3.55 | 3.52 | 3.53 | 3.53 | +0.01 (+0.28%) | 18,046,563 |
| 20 Mar 2023 | CNY | 3.53 | 3.57 | 3.51 | 3.52 | 3.52 | -0.03 (-0.85%) | 25,186,534 |
| 17 Mar 2023 | CNY | 3.55 | 3.58 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 25,468,741 |
| 16 Mar 2023 | CNY | 3.51 | 3.6 | 3.5 | 3.54 | 3.54 | 0.0 (0.0%) | 30,689,109 |
| 15 Mar 2023 | CNY | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | +0.04 (+1.14%) | 19,897,410 |
| 14 Mar 2023 | CNY | 3.55 | 3.55 | 3.49 | 3.5 | 3.5 | -0.07 (-1.96%) | 33,833,374 |
| 13 Mar 2023 | CNY | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 33,616,777 |
| 10 Mar 2023 | CNY | 3.64 | 3.65 | 3.58 | 3.59 | 3.59 | -0.08 (-2.18%) | 47,424,210 |
| 9 Mar 2023 | CNY | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | -0.09 (-2.39%) | 62,513,161 |
| 8 Mar 2023 | CNY | 3.76 | 3.81 | 3.69 | 3.76 | 3.76 | -0.1 (-2.59%) | 111,425,952 |
| 7 Mar 2023 | CNY | 3.62 | 3.96 | 3.61 | 3.86 | 3.86 | +0.26 (+7.22%) | 153,057,372 |
| 6 Mar 2023 | CNY | 3.65 | 3.66 | 3.6 | 3.6 | 3.6 | -0.04 (-1.10%) | 16,032,791 |
| 3 Mar 2023 | CNY | 3.57 | 3.64 | 3.56 | 3.64 | 3.64 | +0.08 (+2.25%) | 24,183,637 |
| 2 Mar 2023 | CNY | 3.55 | 3.57 | 3.54 | 3.56 | 3.56 | +0.01 (+0.28%) | 13,822,797 |
| 1 Mar 2023 | CNY | 3.52 | 3.56 | 3.51 | 3.55 | 3.55 | +0.03 (+0.85%) | 12,626,424 |
| 28 Feb 2023 | CNY | 3.52 | 3.54 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 10,805,987 |
| 27 Feb 2023 | CNY | 3.55 | 3.56 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 12,952,446 |
