| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 3.97 | 3.98 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 5,021,206 |
| 4 Apr 2023 | CNY | 4.03 | 4.04 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 6,654,800 |
| 3 Apr 2023 | CNY | 4.1 | 4.11 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 7,024,399 |
| 31 Mar 2023 | CNY | 4.08 | 4.1 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 3,732,100 |
| 30 Mar 2023 | CNY | 4.12 | 4.14 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 5,152,176 |
| 29 Mar 2023 | CNY | 4.15 | 4.16 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 5,815,540 |
| 28 Mar 2023 | CNY | 4.24 | 4.24 | 4.12 | 4.13 | 4.13 | -0.08 (-1.90%) | 7,050,560 |
| 27 Mar 2023 | CNY | 4.27 | 4.28 | 4.18 | 4.21 | 4.21 | -0.06 (-1.41%) | 10,547,963 |
| 24 Mar 2023 | CNY | 4.23 | 4.28 | 4.2 | 4.27 | 4.27 | +0.03 (+0.71%) | 8,156,940 |
| 23 Mar 2023 | CNY | 4.28 | 4.29 | 4.21 | 4.24 | 4.24 | -0.02 (-0.47%) | 9,440,110 |
| 22 Mar 2023 | CNY | 4.3 | 4.31 | 4.23 | 4.26 | 4.26 | -0.04 (-0.93%) | 9,119,240 |
| 21 Mar 2023 | CNY | 4.18 | 4.3 | 4.11 | 4.3 | 4.3 | +0.18 (+4.37%) | 21,285,599 |
| 20 Mar 2023 | CNY | 3.95 | 4.2 | 3.95 | 4.12 | 4.12 | +0.18 (+4.57%) | 14,285,682 |
| 17 Mar 2023 | CNY | 3.94 | 3.97 | 3.92 | 3.94 | 3.94 | +0.02 (+0.51%) | 3,220,100 |
| 16 Mar 2023 | CNY | 3.97 | 3.99 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 4,568,640 |
| 15 Mar 2023 | CNY | 3.92 | 4 | 3.92 | 3.97 | 3.97 | +0.05 (+1.28%) | 4,753,720 |
| 14 Mar 2023 | CNY | 3.92 | 3.93 | 3.82 | 3.92 | 3.92 | 0.0 (0.0%) | 5,801,920 |
| 13 Mar 2023 | CNY | 3.94 | 3.98 | 3.88 | 3.92 | 3.92 | -0.03 (-0.76%) | 3,991,420 |
| 10 Mar 2023 | CNY | 4.03 | 4.03 | 3.94 | 3.95 | 3.95 | -0.09 (-2.23%) | 4,341,280 |
| 9 Mar 2023 | CNY | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 2,593,760 |
| 8 Mar 2023 | CNY | 4.01 | 4.05 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 4,971,600 |
| 7 Mar 2023 | CNY | 4.1 | 4.11 | 4.02 | 4.03 | 4.03 | -0.07 (-1.71%) | 5,379,200 |
| 6 Mar 2023 | CNY | 4.09 | 4.11 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 4,053,040 |
| 3 Mar 2023 | CNY | 4.12 | 4.14 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 5,648,940 |
| 2 Mar 2023 | CNY | 4.14 | 4.16 | 4.09 | 4.1 | 4.1 | -0.05 (-1.20%) | 5,685,780 |
| 1 Mar 2023 | CNY | 4.18 | 4.18 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 4,265,640 |
| 28 Feb 2023 | CNY | 4.11 | 4.17 | 4.1 | 4.17 | 4.17 | +0.07 (+1.71%) | 7,730,780 |
| 27 Feb 2023 | CNY | 4.12 | 4.17 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 6,541,640 |
| 24 Feb 2023 | CNY | 4.16 | 4.16 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 3,817,440 |
| 23 Feb 2023 | CNY | 4.14 | 4.17 | 4.12 | 4.16 | 4.16 | +0.03 (+0.73%) | 8,670,397 |
