| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 3.32 | 3.42 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 50,012,010 |
| 6 Apr 2023 | CNY | 3.25 | 3.38 | 3.21 | 3.32 | 3.32 | +0.08 (+2.47%) | 68,753,056 |
| 4 Apr 2023 | CNY | 3.17 | 3.25 | 3.16 | 3.24 | 3.24 | +0.07 (+2.21%) | 45,403,717 |
| 3 Apr 2023 | CNY | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 27,574,699 |
| 31 Mar 2023 | CNY | 3.17 | 3.2 | 3.15 | 3.19 | 3.19 | +0.03 (+0.95%) | 23,390,266 |
| 30 Mar 2023 | CNY | 3.17 | 3.2 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 27,928,520 |
| 29 Mar 2023 | CNY | 3.2 | 3.2 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 26,124,139 |
| 28 Mar 2023 | CNY | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 23,155,419 |
| 27 Mar 2023 | CNY | 3.24 | 3.24 | 3.17 | 3.2 | 3.2 | -0.05 (-1.54%) | 30,906,372 |
| 24 Mar 2023 | CNY | 3.28 | 3.29 | 3.23 | 3.25 | 3.25 | -0.03 (-0.91%) | 29,645,785 |
| 23 Mar 2023 | CNY | 3.29 | 3.29 | 3.23 | 3.28 | 3.28 | 0.0 (0.0%) | 32,997,205 |
| 22 Mar 2023 | CNY | 3.26 | 3.3 | 3.24 | 3.28 | 3.28 | +0.01 (+0.31%) | 32,886,484 |
| 21 Mar 2023 | CNY | 3.3 | 3.34 | 3.24 | 3.27 | 3.27 | -0.01 (-0.30%) | 43,664,235 |
| 20 Mar 2023 | CNY | 3.3 | 3.4 | 3.26 | 3.28 | 3.28 | +0.01 (+0.31%) | 79,523,990 |
| 17 Mar 2023 | CNY | 3.25 | 3.31 | 3.21 | 3.27 | 3.27 | +0.05 (+1.55%) | 49,044,213 |
| 16 Mar 2023 | CNY | 3.3 | 3.3 | 3.21 | 3.22 | 3.22 | -0.1 (-3.01%) | 64,520,060 |
| 15 Mar 2023 | CNY | 3.15 | 3.35 | 3.14 | 3.32 | 3.32 | +0.18 (+5.73%) | 92,888,315 |
| 14 Mar 2023 | CNY | 3.19 | 3.2 | 3.12 | 3.14 | 3.14 | -0.05 (-1.57%) | 35,995,225 |
| 13 Mar 2023 | CNY | 3.16 | 3.2 | 3.14 | 3.19 | 3.19 | +0.04 (+1.27%) | 40,261,390 |
| 10 Mar 2023 | CNY | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 27,246,401 |
| 9 Mar 2023 | CNY | 3.23 | 3.24 | 3.16 | 3.19 | 3.19 | -0.03 (-0.93%) | 29,960,113 |
| 8 Mar 2023 | CNY | 3.24 | 3.25 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 37,861,382 |
| 7 Mar 2023 | CNY | 3.28 | 3.34 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 68,424,503 |
| 6 Mar 2023 | CNY | 3.3 | 3.35 | 3.26 | 3.27 | 3.27 | +0.03 (+0.93%) | 82,783,076 |
| 3 Mar 2023 | CNY | 3.19 | 3.27 | 3.17 | 3.24 | 3.24 | +0.05 (+1.57%) | 55,984,276 |
| 2 Mar 2023 | CNY | 3.15 | 3.22 | 3.14 | 3.19 | 3.19 | +0.04 (+1.27%) | 51,539,032 |
| 1 Mar 2023 | CNY | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 38,371,418 |
| 28 Feb 2023 | CNY | 3.14 | 3.15 | 3.09 | 3.13 | 3.13 | 0.0 (0.0%) | 18,753,859 |
| 27 Feb 2023 | CNY | 3.13 | 3.18 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 32,801,711 |
| 24 Feb 2023 | CNY | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 12,345,300 |
