| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 4.5 | 4.51 | 4.39 | 4.42 | 4.42 | -0.1 (-2.21%) | 46,846,982 |
| 30 Mar 2023 | CNY | 4.45 | 4.53 | 4.42 | 4.52 | 4.52 | +0.11 (+2.49%) | 55,363,263 |
| 29 Mar 2023 | CNY | 4.46 | 4.47 | 4.38 | 4.41 | 4.41 | -0.04 (-0.90%) | 32,648,610 |
| 28 Mar 2023 | CNY | 4.48 | 4.49 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 26,382,668 |
| 27 Mar 2023 | CNY | 4.52 | 4.53 | 4.44 | 4.46 | 4.46 | -0.05 (-1.11%) | 35,471,810 |
| 24 Mar 2023 | CNY | 4.57 | 4.57 | 4.48 | 4.51 | 4.51 | -0.06 (-1.31%) | 48,293,672 |
| 23 Mar 2023 | CNY | 4.58 | 4.6 | 4.53 | 4.57 | 4.57 | -0.01 (-0.22%) | 37,699,438 |
| 22 Mar 2023 | CNY | 4.61 | 4.63 | 4.54 | 4.58 | 4.58 | -0.02 (-0.43%) | 44,114,745 |
| 21 Mar 2023 | CNY | 4.6 | 4.69 | 4.57 | 4.6 | 4.6 | 0.0 (0.0%) | 63,915,536 |
| 20 Mar 2023 | CNY | 4.54 | 4.74 | 4.54 | 4.6 | 4.6 | +0.07 (+1.55%) | 103,632,675 |
| 17 Mar 2023 | CNY | 4.42 | 4.64 | 4.42 | 4.53 | 4.53 | +0.14 (+3.19%) | 87,731,585 |
| 16 Mar 2023 | CNY | 4.5 | 4.51 | 4.38 | 4.39 | 4.39 | -0.08 (-1.79%) | 51,726,501 |
| 15 Mar 2023 | CNY | 4.22 | 4.54 | 4.21 | 4.47 | 4.47 | +0.28 (+6.68%) | 110,332,580 |
| 14 Mar 2023 | CNY | 4.2 | 4.24 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 23,844,198 |
| 13 Mar 2023 | CNY | 4.19 | 4.23 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 19,269,584 |
| 10 Mar 2023 | CNY | 4.26 | 4.26 | 4.19 | 4.2 | 4.2 | -0.08 (-1.87%) | 29,928,509 |
| 9 Mar 2023 | CNY | 4.28 | 4.3 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 19,799,831 |
| 8 Mar 2023 | CNY | 4.31 | 4.32 | 4.24 | 4.27 | 4.27 | -0.02 (-0.47%) | 25,468,827 |
| 7 Mar 2023 | CNY | 4.33 | 4.39 | 4.28 | 4.29 | 4.29 | -0.05 (-1.15%) | 40,572,493 |
| 6 Mar 2023 | CNY | 4.34 | 4.35 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 29,396,544 |
| 3 Mar 2023 | CNY | 4.28 | 4.34 | 4.25 | 4.33 | 4.33 | +0.06 (+1.41%) | 54,753,592 |
| 2 Mar 2023 | CNY | 4.22 | 4.31 | 4.2 | 4.27 | 4.27 | +0.08 (+1.91%) | 52,618,933 |
| 1 Mar 2023 | CNY | 4.19 | 4.25 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 49,321,946 |
| 28 Feb 2023 | CNY | 4.16 | 4.2 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 25,787,686 |
| 27 Feb 2023 | CNY | 4.14 | 4.18 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 13,370,815 |
| 24 Feb 2023 | CNY | 4.18 | 4.18 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 13,081,500 |
| 23 Feb 2023 | CNY | 4.2 | 4.22 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 16,490,450 |
| 22 Feb 2023 | CNY | 4.18 | 4.21 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 15,262,999 |
| 21 Feb 2023 | CNY | 4.17 | 4.21 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 29,468,000 |
| 20 Feb 2023 | CNY | 4.14 | 4.17 | 4.12 | 4.16 | 4.16 | +0.04 (+0.97%) | 22,389,093 |
