| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 3.67 | 3.67 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 32,392,300 |
| 7 Apr 2023 | CNY | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | 0.0 (0.0%) | 28,770,262 |
| 6 Apr 2023 | CNY | 3.68 | 3.69 | 3.67 | 3.67 | 3.67 | -0.01 (-0.27%) | 30,286,883 |
| 4 Apr 2023 | CNY | 3.66 | 3.69 | 3.66 | 3.68 | 3.68 | +0.02 (+0.55%) | 37,346,939 |
| 3 Apr 2023 | CNY | 3.68 | 3.69 | 3.66 | 3.66 | 3.66 | -0.01 (-0.27%) | 52,248,380 |
| 31 Mar 2023 | CNY | 3.63 | 3.72 | 3.63 | 3.67 | 3.67 | +0.05 (+1.38%) | 117,645,203 |
| 30 Mar 2023 | CNY | 3.6 | 3.62 | 3.59 | 3.62 | 3.62 | +0.03 (+0.84%) | 35,695,298 |
| 29 Mar 2023 | CNY | 3.63 | 3.63 | 3.59 | 3.59 | 3.59 | -0.03 (-0.83%) | 29,038,016 |
| 28 Mar 2023 | CNY | 3.62 | 3.63 | 3.61 | 3.62 | 3.62 | +0.01 (+0.28%) | 27,156,900 |
| 27 Mar 2023 | CNY | 3.65 | 3.65 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 49,219,301 |
| 24 Mar 2023 | CNY | 3.66 | 3.66 | 3.64 | 3.65 | 3.65 | -0.01 (-0.27%) | 35,668,921 |
| 23 Mar 2023 | CNY | 3.65 | 3.67 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 36,722,989 |
| 22 Mar 2023 | CNY | 3.65 | 3.66 | 3.64 | 3.66 | 3.66 | +0.02 (+0.55%) | 27,761,283 |
| 21 Mar 2023 | CNY | 3.66 | 3.68 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 47,285,526 |
| 20 Mar 2023 | CNY | 3.66 | 3.69 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 54,763,200 |
| 17 Mar 2023 | CNY | 3.66 | 3.68 | 3.65 | 3.67 | 3.67 | +0.02 (+0.55%) | 51,142,472 |
| 16 Mar 2023 | CNY | 3.63 | 3.68 | 3.62 | 3.65 | 3.65 | +0.01 (+0.27%) | 61,844,583 |
| 15 Mar 2023 | CNY | 3.63 | 3.65 | 3.62 | 3.64 | 3.64 | +0.03 (+0.83%) | 36,074,407 |
| 14 Mar 2023 | CNY | 3.63 | 3.64 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 37,258,628 |
| 13 Mar 2023 | CNY | 3.61 | 3.65 | 3.61 | 3.64 | 3.64 | +0.02 (+0.55%) | 38,450,491 |
| 10 Mar 2023 | CNY | 3.65 | 3.66 | 3.62 | 3.62 | 3.62 | -0.05 (-1.36%) | 41,456,458 |
| 9 Mar 2023 | CNY | 3.68 | 3.7 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 31,719,062 |
| 8 Mar 2023 | CNY | 3.65 | 3.69 | 3.63 | 3.68 | 3.68 | +0.02 (+0.55%) | 48,674,619 |
| 7 Mar 2023 | CNY | 3.65 | 3.72 | 3.64 | 3.66 | 3.66 | +0.01 (+0.27%) | 92,105,012 |
| 6 Mar 2023 | CNY | 3.66 | 3.67 | 3.64 | 3.65 | 3.65 | -0.01 (-0.27%) | 49,144,546 |
| 3 Mar 2023 | CNY | 3.64 | 3.67 | 3.63 | 3.66 | 3.66 | +0.02 (+0.55%) | 48,184,621 |
| 2 Mar 2023 | CNY | 3.63 | 3.65 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 44,132,404 |
| 1 Mar 2023 | CNY | 3.62 | 3.64 | 3.61 | 3.63 | 3.63 | +0.01 (+0.28%) | 34,351,776 |
| 28 Feb 2023 | CNY | 3.6 | 3.62 | 3.59 | 3.62 | 3.62 | +0.03 (+0.84%) | 26,563,816 |
| 27 Feb 2023 | CNY | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -0.02 (-0.55%) | 22,075,798 |
