| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 4.38 | 4.39 | 4.35 | 4.36 | 4.36 | -0.04 (-0.91%) | 9,760,517 |
| 4 Apr 2023 | CNY | 4.41 | 4.42 | 4.38 | 4.4 | 4.4 | -0.02 (-0.45%) | 9,418,901 |
| 3 Apr 2023 | CNY | 4.39 | 4.43 | 4.38 | 4.42 | 4.42 | +0.03 (+0.68%) | 9,073,271 |
| 31 Mar 2023 | CNY | 4.38 | 4.41 | 4.38 | 4.39 | 4.39 | +0.01 (+0.23%) | 5,706,152 |
| 30 Mar 2023 | CNY | 4.4 | 4.41 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 7,948,603 |
| 29 Mar 2023 | CNY | 4.43 | 4.44 | 4.39 | 4.4 | 4.4 | -0.03 (-0.68%) | 6,395,524 |
| 28 Mar 2023 | CNY | 4.44 | 4.45 | 4.42 | 4.43 | 4.43 | -0.01 (-0.23%) | 6,878,185 |
| 27 Mar 2023 | CNY | 4.42 | 4.45 | 4.39 | 4.44 | 4.44 | +0.02 (+0.45%) | 11,512,020 |
| 24 Mar 2023 | CNY | 4.44 | 4.44 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 8,611,419 |
| 23 Mar 2023 | CNY | 4.46 | 4.46 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 9,237,949 |
| 22 Mar 2023 | CNY | 4.45 | 4.47 | 4.43 | 4.46 | 4.46 | +0.02 (+0.45%) | 8,546,490 |
| 21 Mar 2023 | CNY | 4.39 | 4.44 | 4.38 | 4.44 | 4.44 | +0.06 (+1.37%) | 7,698,675 |
| 20 Mar 2023 | CNY | 4.44 | 4.45 | 4.37 | 4.38 | 4.38 | -0.07 (-1.57%) | 13,110,115 |
| 17 Mar 2023 | CNY | 4.44 | 4.47 | 4.43 | 4.45 | 4.45 | +0.03 (+0.68%) | 7,353,952 |
| 16 Mar 2023 | CNY | 4.43 | 4.46 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 7,497,452 |
| 15 Mar 2023 | CNY | 4.41 | 4.46 | 4.4 | 4.44 | 4.44 | +0.05 (+1.14%) | 9,181,556 |
| 14 Mar 2023 | CNY | 4.42 | 4.44 | 4.36 | 4.39 | 4.39 | -0.04 (-0.90%) | 12,279,826 |
| 13 Mar 2023 | CNY | 4.43 | 4.46 | 4.4 | 4.43 | 4.43 | -0.03 (-0.67%) | 8,972,539 |
| 10 Mar 2023 | CNY | 4.5 | 4.52 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 11,079,080 |
| 9 Mar 2023 | CNY | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.02 (-0.44%) | 6,232,356 |
| 8 Mar 2023 | CNY | 4.52 | 4.54 | 4.49 | 4.54 | 4.54 | +0.02 (+0.44%) | 8,602,043 |
| 7 Mar 2023 | CNY | 4.57 | 4.58 | 4.51 | 4.52 | 4.52 | -0.04 (-0.88%) | 17,077,925 |
| 6 Mar 2023 | CNY | 4.59 | 4.59 | 4.54 | 4.56 | 4.56 | 0.0 (0.0%) | 14,972,860 |
| 3 Mar 2023 | CNY | 4.62 | 4.62 | 4.53 | 4.56 | 4.56 | -0.05 (-1.08%) | 18,668,923 |
| 2 Mar 2023 | CNY | 4.58 | 4.62 | 4.57 | 4.61 | 4.61 | +0.02 (+0.44%) | 12,732,667 |
| 1 Mar 2023 | CNY | 4.59 | 4.6 | 4.55 | 4.59 | 4.59 | +0.01 (+0.22%) | 11,077,779 |
| 28 Feb 2023 | CNY | 4.55 | 4.58 | 4.53 | 4.58 | 4.58 | +0.03 (+0.66%) | 7,406,707 |
| 27 Feb 2023 | CNY | 4.56 | 4.58 | 4.54 | 4.55 | 4.55 | -0.01 (-0.22%) | 9,513,712 |
| 24 Feb 2023 | CNY | 4.58 | 4.6 | 4.53 | 4.56 | 4.56 | -0.03 (-0.65%) | 18,224,700 |
| 23 Feb 2023 | CNY | 4.64 | 4.65 | 4.58 | 4.59 | 4.59 | -0.04 (-0.86%) | 17,430,224 |
