| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 5.25 | 5.26 | 5.2 | 5.23 | 5.23 | -0.03 (-0.57%) | 50,272,725 |
| 6 Apr 2023 | CNY | 5.3 | 5.3 | 5.22 | 5.26 | 5.26 | -0.03 (-0.57%) | 62,318,821 |
| 4 Apr 2023 | CNY | 5.25 | 5.32 | 5.25 | 5.29 | 5.29 | +0.03 (+0.57%) | 88,938,104 |
| 3 Apr 2023 | CNY | 5.22 | 5.3 | 5.22 | 5.26 | 5.26 | +0.04 (+0.77%) | 90,980,649 |
| 31 Mar 2023 | CNY | 5.17 | 5.24 | 5.15 | 5.22 | 5.22 | +0.04 (+0.77%) | 72,308,018 |
| 30 Mar 2023 | CNY | 5.12 | 5.19 | 5.07 | 5.18 | 5.18 | +0.06 (+1.17%) | 50,213,500 |
| 29 Mar 2023 | CNY | 5.17 | 5.2 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 46,699,100 |
| 28 Mar 2023 | CNY | 5.09 | 5.22 | 5.08 | 5.15 | 5.15 | +0.09 (+1.78%) | 71,902,604 |
| 27 Mar 2023 | CNY | 5.12 | 5.14 | 5.05 | 5.06 | 5.06 | -0.06 (-1.17%) | 54,892,679 |
| 24 Mar 2023 | CNY | 5.19 | 5.19 | 5.08 | 5.12 | 5.12 | -0.08 (-1.54%) | 54,342,000 |
| 23 Mar 2023 | CNY | 5.15 | 5.23 | 5.12 | 5.2 | 5.2 | +0.05 (+0.97%) | 48,587,700 |
| 22 Mar 2023 | CNY | 5.18 | 5.19 | 5.12 | 5.15 | 5.15 | 0.0 (0.0%) | 52,813,091 |
| 21 Mar 2023 | CNY | 5.17 | 5.22 | 5.13 | 5.15 | 5.15 | -0.01 (-0.19%) | 53,722,484 |
| 20 Mar 2023 | CNY | 5.2 | 5.29 | 5.14 | 5.16 | 5.16 | -0.02 (-0.39%) | 87,998,510 |
| 17 Mar 2023 | CNY | 5.19 | 5.25 | 5.14 | 5.18 | 5.18 | +0.03 (+0.58%) | 88,219,928 |
| 16 Mar 2023 | CNY | 5.2 | 5.25 | 5.14 | 5.15 | 5.15 | -0.06 (-1.15%) | 60,431,548 |
| 15 Mar 2023 | CNY | 5.18 | 5.27 | 5.14 | 5.21 | 5.21 | +0.04 (+0.77%) | 69,093,100 |
| 14 Mar 2023 | CNY | 5.17 | 5.23 | 5.08 | 5.17 | 5.17 | -0.01 (-0.19%) | 88,629,071 |
| 13 Mar 2023 | CNY | 5.05 | 5.2 | 5.04 | 5.18 | 5.18 | +0.15 (+2.98%) | 94,346,400 |
| 10 Mar 2023 | CNY | 5.1 | 5.13 | 5.01 | 5.03 | 5.03 | -0.08 (-1.57%) | 75,378,800 |
| 9 Mar 2023 | CNY | 5.14 | 5.16 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 68,200,318 |
| 8 Mar 2023 | CNY | 5.17 | 5.2 | 5.1 | 5.13 | 5.13 | -0.03 (-0.58%) | 73,997,613 |
| 7 Mar 2023 | CNY | 5.26 | 5.34 | 5.15 | 5.16 | 5.16 | -0.08 (-1.53%) | 118,762,226 |
| 6 Mar 2023 | CNY | 5.32 | 5.44 | 5.23 | 5.24 | 5.24 | -0.03 (-0.57%) | 218,911,465 |
| 3 Mar 2023 | CNY | 5.23 | 5.32 | 5.19 | 5.27 | 5.27 | +0.02 (+0.38%) | 100,434,355 |
| 2 Mar 2023 | CNY | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | +0.01 (+0.19%) | 124,662,654 |
| 1 Mar 2023 | CNY | 4.99 | 5.3 | 4.97 | 5.24 | 5.24 | +0.29 (+5.86%) | 347,198,387 |
| 28 Feb 2023 | CNY | 4.85 | 4.97 | 4.85 | 4.95 | 4.95 | +0.1 (+2.06%) | 161,718,610 |
| 27 Feb 2023 | CNY | 4.85 | 4.88 | 4.83 | 4.85 | 4.85 | -0.02 (-0.41%) | 46,235,000 |
| 24 Feb 2023 | CNY | 4.91 | 4.92 | 4.86 | 4.87 | 4.87 | -0.04 (-0.81%) | 66,582,480 |
