| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2023 | CNY | 3.43 | 3.44 | 3.31 | 3.32 | 3.32 | -0.11 (-3.21%) | 91,631,798 |
| 4 May 2023 | CNY | 3.46 | 3.47 | 3.41 | 3.43 | 3.43 | -0.06 (-1.72%) | 77,693,231 |
| 28 Apr 2023 | CNY | 3.47 | 3.51 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 49,740,144 |
| 27 Apr 2023 | CNY | 3.48 | 3.49 | 3.41 | 3.46 | 3.46 | -0.06 (-1.70%) | 63,582,920 |
| 26 Apr 2023 | CNY | 3.44 | 3.55 | 3.38 | 3.52 | 3.52 | +0.08 (+2.33%) | 82,011,563 |
| 25 Apr 2023 | CNY | 3.53 | 3.58 | 3.37 | 3.44 | 3.44 | -0.08 (-2.27%) | 103,422,258 |
| 24 Apr 2023 | CNY | 3.56 | 3.59 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 70,280,420 |
| 21 Apr 2023 | CNY | 3.66 | 3.72 | 3.55 | 3.58 | 3.58 | -0.09 (-2.45%) | 102,678,271 |
| 20 Apr 2023 | CNY | 3.72 | 3.78 | 3.65 | 3.67 | 3.67 | -0.11 (-2.91%) | 106,583,672 |
| 19 Apr 2023 | CNY | 3.97 | 3.97 | 3.75 | 3.78 | 3.78 | -0.07 (-1.82%) | 194,267,317 |
| 18 Apr 2023 | CNY | 3.8 | 3.85 | 3.76 | 3.85 | 3.85 | +0.07 (+1.85%) | 111,519,412 |
| 17 Apr 2023 | CNY | 3.66 | 3.84 | 3.61 | 3.78 | 3.78 | +0.14 (+3.85%) | 174,715,563 |
| 14 Apr 2023 | CNY | 3.59 | 3.66 | 3.57 | 3.64 | 3.64 | +0.08 (+2.25%) | 103,817,371 |
| 13 Apr 2023 | CNY | 3.6 | 3.68 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 104,003,178 |
| 12 Apr 2023 | CNY | 3.57 | 3.61 | 3.56 | 3.61 | 3.61 | +0.05 (+1.40%) | 66,394,258 |
| 11 Apr 2023 | CNY | 3.56 | 3.57 | 3.5 | 3.56 | 3.56 | 0.0 (0.0%) | 56,441,097 |
| 10 Apr 2023 | CNY | 3.59 | 3.6 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 63,511,584 |
| 7 Apr 2023 | CNY | 3.55 | 3.63 | 3.52 | 3.58 | 3.58 | +0.02 (+0.56%) | 119,877,949 |
| 6 Apr 2023 | CNY | 3.5 | 3.63 | 3.46 | 3.56 | 3.56 | +0.03 (+0.85%) | 95,624,794 |
| 4 Apr 2023 | CNY | 3.56 | 3.56 | 3.48 | 3.53 | 3.53 | -0.05 (-1.40%) | 117,522,317 |
| 3 Apr 2023 | CNY | 3.67 | 3.68 | 3.48 | 3.58 | 3.58 | -0.14 (-3.76%) | 190,554,792 |
| 31 Mar 2023 | CNY | 3.75 | 3.76 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 53,241,578 |
| 30 Mar 2023 | CNY | 3.73 | 3.77 | 3.66 | 3.77 | 3.77 | +0.04 (+1.07%) | 85,842,945 |
| 29 Mar 2023 | CNY | 3.78 | 3.8 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 75,059,384 |
| 28 Mar 2023 | CNY | 3.9 | 3.91 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 92,293,513 |
| 27 Mar 2023 | CNY | 3.87 | 3.87 | 3.77 | 3.85 | 3.85 | -0.01 (-0.26%) | 83,363,971 |
| 24 Mar 2023 | CNY | 3.97 | 4 | 3.82 | 3.86 | 3.86 | -0.11 (-2.77%) | 124,336,567 |
| 23 Mar 2023 | CNY | 3.97 | 4 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 55,073,520 |
| 22 Mar 2023 | CNY | 4.07 | 4.11 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 92,172,249 |
| 21 Mar 2023 | CNY | 3.97 | 4.07 | 3.95 | 4.04 | 4.04 | +0.1 (+2.54%) | 94,556,318 |
