| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 4.19 | 4.23 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 9,519,320 |
| 27 Mar 2023 | CNY | 4.26 | 4.31 | 4.17 | 4.19 | 4.19 | -0.1 (-2.33%) | 16,400,300 |
| 24 Mar 2023 | CNY | 4.41 | 4.41 | 4.27 | 4.29 | 4.29 | -0.08 (-1.83%) | 17,551,551 |
| 23 Mar 2023 | CNY | 4.35 | 4.43 | 4.33 | 4.37 | 4.37 | -0.01 (-0.23%) | 13,945,841 |
| 22 Mar 2023 | CNY | 4.34 | 4.54 | 4.33 | 4.38 | 4.38 | +0.06 (+1.39%) | 17,994,600 |
| 21 Mar 2023 | CNY | 4.48 | 4.5 | 4.3 | 4.32 | 4.32 | -0.09 (-2.04%) | 16,932,900 |
| 20 Mar 2023 | CNY | 4.6 | 4.6 | 4.28 | 4.41 | 4.41 | -0.24 (-5.16%) | 28,463,306 |
| 17 Mar 2023 | CNY | 4.67 | 4.74 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 14,307,247 |
| 16 Mar 2023 | CNY | 4.75 | 4.8 | 4.64 | 4.65 | 4.65 | -0.15 (-3.12%) | 17,571,767 |
| 15 Mar 2023 | CNY | 4.49 | 4.88 | 4.47 | 4.8 | 4.8 | +0.34 (+7.62%) | 31,567,011 |
| 14 Mar 2023 | CNY | 4.47 | 4.62 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 22,488,960 |
| 13 Mar 2023 | CNY | 4.5 | 4.55 | 4.4 | 4.48 | 4.48 | -0.05 (-1.10%) | 19,319,578 |
| 10 Mar 2023 | CNY | 4.63 | 4.64 | 4.49 | 4.53 | 4.53 | -0.1 (-2.16%) | 19,342,595 |
| 9 Mar 2023 | CNY | 4.48 | 4.74 | 4.38 | 4.63 | 4.63 | +0.22 (+4.99%) | 41,263,460 |
| 8 Mar 2023 | CNY | 4.35 | 4.54 | 4.29 | 4.41 | 4.41 | +0.16 (+3.76%) | 36,607,106 |
| 7 Mar 2023 | CNY | 4.36 | 4.41 | 4.21 | 4.25 | 4.25 | -0.12 (-2.75%) | 25,118,570 |
| 6 Mar 2023 | CNY | 4.36 | 4.48 | 4.29 | 4.37 | 4.37 | -0.04 (-0.91%) | 32,313,201 |
| 3 Mar 2023 | CNY | 4.13 | 4.48 | 4.1 | 4.41 | 4.41 | +0.27 (+6.52%) | 58,500,002 |
| 2 Mar 2023 | CNY | 4 | 4.18 | 3.99 | 4.14 | 4.14 | +0.14 (+3.50%) | 32,075,005 |
| 1 Mar 2023 | CNY | 3.94 | 4 | 3.93 | 4 | 4 | +0.06 (+1.52%) | 13,267,494 |
| 28 Feb 2023 | CNY | 3.94 | 3.97 | 3.87 | 3.94 | 3.94 | +0.02 (+0.51%) | 11,127,280 |
| 27 Feb 2023 | CNY | 3.97 | 4.01 | 3.91 | 3.92 | 3.92 | -0.05 (-1.26%) | 14,323,804 |
| 24 Feb 2023 | CNY | 3.97 | 3.99 | 3.92 | 3.97 | 3.97 | -0.01 (-0.25%) | 13,139,466 |
| 23 Feb 2023 | CNY | 4.02 | 4.04 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 18,372,660 |
| 22 Feb 2023 | CNY | 3.93 | 3.99 | 3.86 | 3.99 | 3.99 | +0.06 (+1.53%) | 24,021,215 |
| 21 Feb 2023 | CNY | 3.88 | 4.03 | 3.84 | 3.93 | 3.93 | +0.11 (+2.88%) | 32,258,303 |
| 20 Feb 2023 | CNY | 3.73 | 3.82 | 3.71 | 3.82 | 3.82 | +0.09 (+2.41%) | 21,801,413 |
| 17 Feb 2023 | CNY | 3.68 | 3.79 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 13,720,836 |
| 16 Feb 2023 | CNY | 3.78 | 3.8 | 3.66 | 3.69 | 3.69 | -0.08 (-2.12%) | 15,571,700 |
| 15 Feb 2023 | CNY | 3.83 | 3.84 | 3.76 | 3.77 | 3.77 | -0.05 (-1.31%) | 11,462,600 |
