| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 5.12 | 5.15 | 5.04 | 5.06 | 5.06 | -0.06 (-1.17%) | 15,361,380 |
| 28 Mar 2023 | CNY | 5.19 | 5.19 | 5.12 | 5.12 | 5.12 | -0.05 (-0.97%) | 12,838,003 |
| 27 Mar 2023 | CNY | 5.21 | 5.23 | 5.14 | 5.17 | 5.17 | -0.04 (-0.77%) | 14,809,645 |
| 24 Mar 2023 | CNY | 5.2 | 5.22 | 5.14 | 5.21 | 5.21 | 0.0 (0.0%) | 17,807,983 |
| 23 Mar 2023 | CNY | 5.23 | 5.23 | 5.17 | 5.21 | 5.21 | -0.01 (-0.19%) | 14,168,988 |
| 22 Mar 2023 | CNY | 5.29 | 5.31 | 5.18 | 5.22 | 5.22 | -0.05 (-0.95%) | 18,123,230 |
| 21 Mar 2023 | CNY | 5.2 | 5.34 | 5.2 | 5.27 | 5.27 | +0.02 (+0.38%) | 25,554,323 |
| 20 Mar 2023 | CNY | 5.11 | 5.32 | 5.08 | 5.25 | 5.25 | +0.14 (+2.74%) | 34,410,025 |
| 17 Mar 2023 | CNY | 5.07 | 5.14 | 5.03 | 5.11 | 5.11 | +0.07 (+1.39%) | 20,940,840 |
| 16 Mar 2023 | CNY | 5.17 | 5.21 | 5.02 | 5.04 | 5.04 | -0.13 (-2.51%) | 24,524,234 |
| 15 Mar 2023 | CNY | 5.04 | 5.22 | 5.03 | 5.17 | 5.17 | +0.13 (+2.58%) | 33,807,758 |
| 14 Mar 2023 | CNY | 5.2 | 5.21 | 4.98 | 5.04 | 5.04 | -0.16 (-3.08%) | 29,328,230 |
| 13 Mar 2023 | CNY | 5.2 | 5.33 | 5.16 | 5.2 | 5.2 | -0.07 (-1.33%) | 27,251,993 |
| 10 Mar 2023 | CNY | 5.34 | 5.39 | 5.17 | 5.27 | 5.27 | -0.19 (-3.48%) | 60,024,495 |
| 9 Mar 2023 | CNY | 5.69 | 5.73 | 5.38 | 5.46 | 5.46 | +0.18 (+3.41%) | 75,913,074 |
| 8 Mar 2023 | CNY | 5.25 | 5.33 | 5.23 | 5.28 | 5.28 | -0.01 (-0.19%) | 12,958,315 |
| 7 Mar 2023 | CNY | 5.4 | 5.42 | 5.26 | 5.29 | 5.29 | -0.09 (-1.67%) | 20,744,003 |
| 6 Mar 2023 | CNY | 5.38 | 5.43 | 5.33 | 5.38 | 5.38 | +0.02 (+0.37%) | 19,448,300 |
| 3 Mar 2023 | CNY | 5.31 | 5.38 | 5.28 | 5.36 | 5.36 | +0.04 (+0.75%) | 14,629,535 |
| 2 Mar 2023 | CNY | 5.4 | 5.43 | 5.29 | 5.32 | 5.32 | -0.09 (-1.66%) | 19,568,905 |
| 1 Mar 2023 | CNY | 5.37 | 5.44 | 5.3 | 5.41 | 5.41 | +0.04 (+0.74%) | 23,024,134 |
| 28 Feb 2023 | CNY | 5.25 | 5.42 | 5.21 | 5.37 | 5.37 | +0.13 (+2.48%) | 30,501,959 |
| 27 Feb 2023 | CNY | 5.21 | 5.27 | 5.16 | 5.24 | 5.24 | +0.01 (+0.19%) | 12,445,620 |
| 24 Feb 2023 | CNY | 5.28 | 5.28 | 5.2 | 5.23 | 5.23 | -0.03 (-0.57%) | 11,543,939 |
| 23 Feb 2023 | CNY | 5.21 | 5.4 | 5.2 | 5.26 | 5.26 | +0.05 (+0.96%) | 24,050,209 |
| 22 Feb 2023 | CNY | 5.25 | 5.26 | 5.17 | 5.21 | 5.21 | -0.04 (-0.76%) | 17,532,411 |
| 21 Feb 2023 | CNY | 5.19 | 5.33 | 5.16 | 5.25 | 5.25 | +0.07 (+1.35%) | 19,670,602 |
| 20 Feb 2023 | CNY | 5.15 | 5.19 | 5.09 | 5.18 | 5.18 | +0.02 (+0.39%) | 20,147,900 |
| 17 Feb 2023 | CNY | 5.18 | 5.23 | 5.09 | 5.16 | 5.16 | -0.02 (-0.39%) | 23,075,352 |
| 16 Feb 2023 | CNY | 5.35 | 5.38 | 5.14 | 5.18 | 5.18 | -0.19 (-3.54%) | 31,021,621 |
