| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 7,090,630 |
| 13 Apr 2023 | CNY | 3.07 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 4,562,530 |
| 12 Apr 2023 | CNY | 3.04 | 3.1 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 8,574,260 |
| 11 Apr 2023 | CNY | 3.05 | 3.06 | 3.02 | 3.05 | 3.05 | -0.01 (-0.33%) | 8,137,960 |
| 10 Apr 2023 | CNY | 3.1 | 3.11 | 3.05 | 3.06 | 3.06 | -0.05 (-1.61%) | 10,615,910 |
| 7 Apr 2023 | CNY | 3.15 | 3.15 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 8,056,000 |
| 6 Apr 2023 | CNY | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -0.06 (-1.88%) | 8,677,800 |
| 4 Apr 2023 | CNY | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 10,277,070 |
| 3 Apr 2023 | CNY | 3.19 | 3.22 | 3.17 | 3.22 | 3.22 | +0.03 (+0.94%) | 9,640,900 |
| 31 Mar 2023 | CNY | 3.2 | 3.22 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 7,525,570 |
| 30 Mar 2023 | CNY | 3.23 | 3.23 | 3.16 | 3.2 | 3.2 | -0.05 (-1.54%) | 10,958,120 |
| 29 Mar 2023 | CNY | 3.25 | 3.26 | 3.17 | 3.25 | 3.25 | -0.02 (-0.61%) | 15,902,010 |
| 28 Mar 2023 | CNY | 3.29 | 3.3 | 3.24 | 3.27 | 3.27 | -0.02 (-0.61%) | 10,842,300 |
| 27 Mar 2023 | CNY | 3.37 | 3.4 | 3.26 | 3.29 | 3.29 | -0.08 (-2.37%) | 10,876,700 |
| 24 Mar 2023 | CNY | 3.44 | 3.45 | 3.33 | 3.37 | 3.37 | -0.09 (-2.60%) | 13,032,300 |
| 23 Mar 2023 | CNY | 3.52 | 3.53 | 3.42 | 3.46 | 3.46 | -0.05 (-1.42%) | 13,764,800 |
| 22 Mar 2023 | CNY | 3.65 | 3.68 | 3.48 | 3.51 | 3.51 | -0.15 (-4.10%) | 20,507,020 |
| 21 Mar 2023 | CNY | 3.67 | 3.7 | 3.55 | 3.66 | 3.66 | +0.02 (+0.55%) | 27,534,300 |
| 20 Mar 2023 | CNY | 3.73 | 3.8 | 3.64 | 3.64 | 3.64 | +0.01 (+0.28%) | 44,255,320 |
| 17 Mar 2023 | CNY | 3.57 | 3.74 | 3.53 | 3.63 | 3.63 | +0.07 (+1.97%) | 25,932,520 |
| 16 Mar 2023 | CNY | 3.5 | 3.64 | 3.5 | 3.56 | 3.56 | +0.02 (+0.56%) | 24,522,970 |
| 15 Mar 2023 | CNY | 3.43 | 3.58 | 3.42 | 3.54 | 3.54 | +0.09 (+2.61%) | 23,378,900 |
| 14 Mar 2023 | CNY | 3.46 | 3.6 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 22,585,850 |
| 13 Mar 2023 | CNY | 3.41 | 3.48 | 3.36 | 3.45 | 3.45 | +0.03 (+0.88%) | 15,990,590 |
| 10 Mar 2023 | CNY | 3.4 | 3.47 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 18,414,590 |
| 9 Mar 2023 | CNY | 3.26 | 3.48 | 3.26 | 3.44 | 3.44 | +0.18 (+5.52%) | 31,488,150 |
| 8 Mar 2023 | CNY | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | +0.04 (+1.24%) | 5,768,870 |
| 7 Mar 2023 | CNY | 3.25 | 3.28 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 7,582,400 |
| 6 Mar 2023 | CNY | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 5,493,600 |
| 3 Mar 2023 | CNY | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 6,466,000 |
