| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 4.11 | 4.12 | 4.04 | 4.06 | 4.06 | -0.05 (-1.22%) | 4,353,050 |
| 7 Apr 2023 | CNY | 4.1 | 4.15 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 2,960,280 |
| 6 Apr 2023 | CNY | 4.15 | 4.19 | 4.09 | 4.1 | 4.1 | -0.09 (-2.15%) | 3,850,360 |
| 4 Apr 2023 | CNY | 4.29 | 4.32 | 4.17 | 4.19 | 4.19 | -0.1 (-2.33%) | 3,293,860 |
| 3 Apr 2023 | CNY | 4.35 | 4.35 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 2,707,660 |
| 31 Mar 2023 | CNY | 4.3 | 4.32 | 4.28 | 4.3 | 4.3 | +0.02 (+0.47%) | 1,750,101 |
| 30 Mar 2023 | CNY | 4.35 | 4.35 | 4.23 | 4.28 | 4.28 | -0.07 (-1.61%) | 3,845,340 |
| 29 Mar 2023 | CNY | 4.41 | 4.42 | 4.32 | 4.35 | 4.35 | -0.08 (-1.81%) | 2,450,620 |
| 28 Mar 2023 | CNY | 4.44 | 4.46 | 4.36 | 4.43 | 4.43 | +0.01 (+0.23%) | 2,888,700 |
| 27 Mar 2023 | CNY | 4.47 | 4.47 | 4.36 | 4.42 | 4.42 | -0.02 (-0.45%) | 2,406,600 |
| 24 Mar 2023 | CNY | 4.47 | 4.48 | 4.41 | 4.44 | 4.44 | -0.03 (-0.67%) | 2,082,520 |
| 23 Mar 2023 | CNY | 4.51 | 4.53 | 4.45 | 4.47 | 4.47 | -0.05 (-1.11%) | 2,358,760 |
| 22 Mar 2023 | CNY | 4.42 | 4.54 | 4.4 | 4.52 | 4.52 | +0.1 (+2.26%) | 3,439,380 |
| 21 Mar 2023 | CNY | 4.38 | 4.43 | 4.3 | 4.42 | 4.42 | +0.07 (+1.61%) | 2,138,300 |
| 20 Mar 2023 | CNY | 4.33 | 4.43 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 2,855,360 |
| 17 Mar 2023 | CNY | 4.36 | 4.4 | 4.32 | 4.35 | 4.35 | +0.02 (+0.46%) | 2,323,538 |
| 16 Mar 2023 | CNY | 4.37 | 4.41 | 4.3 | 4.33 | 4.33 | -0.06 (-1.37%) | 3,365,300 |
| 15 Mar 2023 | CNY | 4.38 | 4.43 | 4.35 | 4.39 | 4.39 | +0.02 (+0.46%) | 2,155,500 |
| 14 Mar 2023 | CNY | 4.45 | 4.45 | 4.3 | 4.37 | 4.37 | -0.08 (-1.80%) | 3,344,320 |
| 13 Mar 2023 | CNY | 4.49 | 4.49 | 4.39 | 4.45 | 4.45 | -0.04 (-0.89%) | 2,568,820 |
| 10 Mar 2023 | CNY | 4.54 | 4.6 | 4.47 | 4.49 | 4.49 | -0.09 (-1.97%) | 2,670,760 |
| 9 Mar 2023 | CNY | 4.6 | 4.62 | 4.51 | 4.58 | 4.58 | -0.02 (-0.43%) | 3,289,600 |
| 8 Mar 2023 | CNY | 4.57 | 4.63 | 4.54 | 4.6 | 4.6 | +0.01 (+0.22%) | 2,406,440 |
| 7 Mar 2023 | CNY | 4.71 | 4.71 | 4.57 | 4.59 | 4.59 | -0.09 (-1.92%) | 2,685,120 |
| 6 Mar 2023 | CNY | 4.79 | 4.79 | 4.63 | 4.68 | 4.68 | -0.06 (-1.27%) | 4,670,500 |
| 3 Mar 2023 | CNY | 4.8 | 4.82 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 3,658,460 |
| 2 Mar 2023 | CNY | 4.67 | 4.86 | 4.67 | 4.76 | 4.76 | +0.08 (+1.71%) | 6,458,840 |
| 1 Mar 2023 | CNY | 4.7 | 4.84 | 4.51 | 4.68 | 4.68 | -0.05 (-1.06%) | 6,542,520 |
| 28 Feb 2023 | CNY | 4.57 | 4.74 | 4.55 | 4.73 | 4.73 | +0.18 (+3.96%) | 7,864,808 |
| 27 Feb 2023 | CNY | 4.58 | 4.63 | 4.52 | 4.55 | 4.55 | -0.03 (-0.66%) | 3,298,848 |
