| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 4.52 | 4.46 | 4.5 | 4.47 | 4.47 | -0.03 (-0.67%) | 13,672,170 |
| 27 Mar 2023 | CNY | 4.54 | 4.48 | 4.51 | 4.5 | 4.5 | 0.0 (0.0%) | 14,584,300 |
| 24 Mar 2023 | CNY | 4.54 | 4.45 | 4.46 | 4.5 | 4.5 | +0.02 (+0.45%) | 17,552,220 |
| 23 Mar 2023 | CNY | 4.49 | 4.42 | 4.44 | 4.48 | 4.48 | +0.03 (+0.67%) | 18,976,510 |
| 22 Mar 2023 | CNY | 4.53 | 4.4 | 4.51 | 4.45 | 4.45 | -0.05 (-1.11%) | 41,330,970 |
| 21 Mar 2023 | CNY | 4.51 | 4.48 | 4.49 | 4.5 | 4.5 | +0.02 (+0.45%) | 12,231,900 |
| 20 Mar 2023 | CNY | 4.57 | 4.47 | 4.53 | 4.48 | 4.48 | -0.04 (-0.88%) | 21,507,420 |
| 17 Mar 2023 | CNY | 4.55 | 4.48 | 4.49 | 4.52 | 4.52 | +0.06 (+1.35%) | 21,837,700 |
| 16 Mar 2023 | CNY | 4.6 | 4.44 | 4.52 | 4.46 | 4.46 | -0.18 (-3.88%) | 41,137,430 |
| 15 Mar 2023 | CNY | 4.64 | 4.59 | 4.59 | 4.64 | 4.64 | +0.05 (+1.09%) | 18,470,800 |
| 14 Mar 2023 | CNY | 4.62 | 4.52 | 4.56 | 4.59 | 4.59 | +0.03 (+0.66%) | 21,032,510 |
| 13 Mar 2023 | CNY | 4.6 | 4.52 | 4.57 | 4.56 | 4.56 | -0.02 (-0.44%) | 19,057,030 |
| 10 Mar 2023 | CNY | 4.68 | 4.57 | 4.66 | 4.58 | 4.58 | -0.09 (-1.93%) | 23,211,250 |
| 9 Mar 2023 | CNY | 4.7 | 4.63 | 4.7 | 4.67 | 4.67 | -0.02 (-0.43%) | 19,917,530 |
| 8 Mar 2023 | CNY | 4.71 | 4.66 | 4.7 | 4.69 | 4.69 | -0.02 (-0.42%) | 16,531,350 |
| 7 Mar 2023 | CNY | 4.81 | 4.71 | 4.8 | 4.71 | 4.71 | -0.07 (-1.46%) | 27,221,900 |
| 6 Mar 2023 | CNY | 4.81 | 4.7 | 4.72 | 4.78 | 4.78 | +0.08 (+1.70%) | 37,424,580 |
| 3 Mar 2023 | CNY | 4.73 | 4.64 | 4.65 | 4.7 | 4.7 | +0.06 (+1.29%) | 32,144,340 |
| 2 Mar 2023 | CNY | 4.67 | 4.63 | 4.66 | 4.64 | 4.64 | -0.01 (-0.22%) | 13,531,010 |
| 1 Mar 2023 | CNY | 4.66 | 4.6 | 4.6 | 4.65 | 4.65 | +0.04 (+0.87%) | 18,999,530 |
| 28 Feb 2023 | CNY | 4.62 | 4.57 | 4.6 | 4.61 | 4.61 | +0.02 (+0.44%) | 10,729,340 |
| 27 Feb 2023 | CNY | 4.65 | 4.58 | 4.64 | 4.59 | 4.59 | -0.06 (-1.29%) | 17,639,240 |
| 24 Feb 2023 | CNY | 4.67 | 4.62 | 4.66 | 4.65 | 4.65 | -0.01 (-0.21%) | 12,814,800 |
| 23 Feb 2023 | CNY | 4.7 | 4.62 | 4.65 | 4.66 | 4.66 | +0.02 (+0.43%) | 17,137,200 |
| 22 Feb 2023 | CNY | 4.68 | 4.63 | 4.65 | 4.64 | 4.64 | -0.02 (-0.43%) | 13,646,700 |
| 21 Feb 2023 | CNY | 4.68 | 4.62 | 4.63 | 4.66 | 4.66 | +0.04 (+0.87%) | 17,476,720 |
| 20 Feb 2023 | CNY | 4.64 | 4.55 | 4.57 | 4.62 | 4.62 | +0.06 (+1.32%) | 20,129,360 |
| 17 Feb 2023 | CNY | 4.65 | 4.56 | 4.62 | 4.56 | 4.56 | -0.07 (-1.51%) | 22,286,700 |
| 16 Feb 2023 | CNY | 4.73 | 4.6 | 4.61 | 4.63 | 4.63 | +0.02 (+0.43%) | 44,284,510 |
| 15 Feb 2023 | CNY | 4.67 | 4.59 | 4.67 | 4.61 | 4.61 | -0.06 (-1.28%) | 21,364,010 |
