| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 3.91 | 3.94 | 3.89 | 3.92 | 3.92 | +0.03 (+0.77%) | 3,325,229 |
| 6 Apr 2023 | CNY | 3.96 | 3.98 | 3.88 | 3.89 | 3.89 | -0.09 (-2.26%) | 5,224,645 |
| 4 Apr 2023 | CNY | 4.05 | 4.05 | 3.97 | 3.98 | 3.98 | -0.08 (-1.97%) | 4,039,199 |
| 3 Apr 2023 | CNY | 4.03 | 4.06 | 3.99 | 4.06 | 4.06 | +0.03 (+0.74%) | 2,997,944 |
| 31 Mar 2023 | CNY | 3.98 | 4.04 | 3.98 | 4.03 | 4.03 | +0.04 (+1.00%) | 2,497,907 |
| 30 Mar 2023 | CNY | 4.05 | 4.07 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 2,690,209 |
| 29 Mar 2023 | CNY | 4.08 | 4.11 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 2,405,433 |
| 28 Mar 2023 | CNY | 4.12 | 4.12 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 3,430,203 |
| 27 Mar 2023 | CNY | 4.12 | 4.12 | 4.05 | 4.11 | 4.11 | -0.02 (-0.48%) | 2,686,708 |
| 24 Mar 2023 | CNY | 4.09 | 4.14 | 4.07 | 4.13 | 4.13 | +0.06 (+1.47%) | 3,430,920 |
| 23 Mar 2023 | CNY | 4.1 | 4.12 | 4.07 | 4.07 | 4.07 | -0.04 (-0.97%) | 3,010,159 |
| 22 Mar 2023 | CNY | 4.11 | 4.14 | 4.09 | 4.11 | 4.11 | +0.01 (+0.24%) | 2,625,456 |
| 21 Mar 2023 | CNY | 4.04 | 4.1 | 4.01 | 4.1 | 4.1 | +0.09 (+2.24%) | 3,376,587 |
| 20 Mar 2023 | CNY | 4 | 4.05 | 3.98 | 4.01 | 4.01 | +0.03 (+0.75%) | 3,202,383 |
| 17 Mar 2023 | CNY | 4 | 4.04 | 3.96 | 3.98 | 3.98 | +0.01 (+0.25%) | 3,714,190 |
| 16 Mar 2023 | CNY | 4.04 | 4.04 | 3.96 | 3.97 | 3.97 | -0.08 (-1.98%) | 3,045,124 |
| 15 Mar 2023 | CNY | 4.01 | 4.08 | 4.01 | 4.05 | 4.05 | +0.05 (+1.25%) | 2,812,144 |
| 14 Mar 2023 | CNY | 4.05 | 4.06 | 3.94 | 4 | 4 | -0.06 (-1.48%) | 3,619,376 |
| 13 Mar 2023 | CNY | 4.07 | 4.08 | 4.02 | 4.06 | 4.06 | -0.01 (-0.25%) | 4,201,102 |
| 10 Mar 2023 | CNY | 4.12 | 4.16 | 4.07 | 4.07 | 4.07 | -0.09 (-2.16%) | 3,471,424 |
| 9 Mar 2023 | CNY | 4.17 | 4.17 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 2,349,551 |
| 8 Mar 2023 | CNY | 4.11 | 4.18 | 4.1 | 4.17 | 4.17 | +0.06 (+1.46%) | 3,785,392 |
| 7 Mar 2023 | CNY | 4.19 | 4.22 | 4.11 | 4.11 | 4.11 | -0.08 (-1.91%) | 4,728,472 |
| 6 Mar 2023 | CNY | 4.23 | 4.24 | 4.19 | 4.19 | 4.19 | -0.04 (-0.95%) | 3,565,443 |
| 3 Mar 2023 | CNY | 4.24 | 4.25 | 4.19 | 4.23 | 4.23 | -0.01 (-0.24%) | 3,567,457 |
| 2 Mar 2023 | CNY | 4.26 | 4.28 | 4.22 | 4.24 | 4.24 | -0.02 (-0.47%) | 3,489,987 |
| 1 Mar 2023 | CNY | 4.27 | 4.28 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 3,322,818 |
| 28 Feb 2023 | CNY | 4.21 | 4.28 | 4.21 | 4.26 | 4.26 | +0.05 (+1.19%) | 3,521,373 |
| 27 Feb 2023 | CNY | 4.26 | 4.27 | 4.19 | 4.21 | 4.21 | -0.05 (-1.17%) | 4,037,619 |
| 24 Feb 2023 | CNY | 4.31 | 4.35 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 3,710,229 |
