| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 2.94 | 2.95 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 49,885,084 |
| 28 Mar 2023 | CNY | 2.96 | 2.96 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 39,730,996 |
| 27 Mar 2023 | CNY | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 56,296,043 |
| 24 Mar 2023 | CNY | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 53,078,538 |
| 23 Mar 2023 | CNY | 2.94 | 2.98 | 2.93 | 2.97 | 2.97 | +0.02 (+0.68%) | 71,566,239 |
| 22 Mar 2023 | CNY | 2.95 | 2.95 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 40,320,541 |
| 21 Mar 2023 | CNY | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 39,957,531 |
| 20 Mar 2023 | CNY | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -0.02 (-0.68%) | 49,541,766 |
| 17 Mar 2023 | CNY | 2.93 | 2.97 | 2.93 | 2.94 | 2.94 | +0.02 (+0.68%) | 68,415,300 |
| 16 Mar 2023 | CNY | 2.93 | 2.95 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 41,521,527 |
| 15 Mar 2023 | CNY | 2.93 | 2.96 | 2.93 | 2.95 | 2.95 | +0.03 (+1.03%) | 51,340,399 |
| 14 Mar 2023 | CNY | 2.94 | 2.94 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 60,316,824 |
| 13 Mar 2023 | CNY | 2.94 | 2.96 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 50,568,518 |
| 10 Mar 2023 | CNY | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -0.03 (-1.01%) | 75,622,976 |
| 9 Mar 2023 | CNY | 2.99 | 3 | 2.97 | 2.97 | 2.97 | -0.02 (-0.67%) | 41,672,574 |
| 8 Mar 2023 | CNY | 2.97 | 2.99 | 2.96 | 2.99 | 2.99 | +0.01 (+0.34%) | 67,829,020 |
| 7 Mar 2023 | CNY | 3.04 | 3.06 | 2.98 | 2.98 | 2.98 | -0.06 (-1.97%) | 97,636,261 |
| 6 Mar 2023 | CNY | 3.05 | 3.06 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 66,572,740 |
| 3 Mar 2023 | CNY | 3.03 | 3.06 | 3.02 | 3.05 | 3.05 | +0.02 (+0.66%) | 95,275,215 |
| 2 Mar 2023 | CNY | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 54,315,271 |
| 1 Mar 2023 | CNY | 3 | 3.05 | 3 | 3.04 | 3.04 | +0.03 (+1.00%) | 77,424,226 |
| 28 Feb 2023 | CNY | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | +0.03 (+1.01%) | 62,433,616 |
| 27 Feb 2023 | CNY | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | -0.04 (-1.32%) | 65,354,922 |
| 24 Feb 2023 | CNY | 3.04 | 3.05 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 63,377,300 |
| 23 Feb 2023 | CNY | 3.04 | 3.09 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 119,236,906 |
| 22 Feb 2023 | CNY | 3.04 | 3.08 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 90,755,983 |
| 21 Feb 2023 | CNY | 3.03 | 3.07 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 116,062,437 |
| 20 Feb 2023 | CNY | 2.98 | 3.05 | 2.96 | 3.04 | 3.04 | +0.09 (+3.05%) | 165,324,502 |
| 17 Feb 2023 | CNY | 3 | 3.01 | 2.94 | 2.95 | 2.95 | -0.04 (-1.34%) | 106,269,799 |
| 16 Feb 2023 | CNY | 3.01 | 3.07 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 164,799,867 |
