| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 3.9 | 3.97 | 3.88 | 3.96 | 3.96 | +0.07 (+1.80%) | 6,537,800 |
| 6 Apr 2023 | CNY | 3.92 | 3.92 | 3.85 | 3.89 | 3.89 | -0.03 (-0.77%) | 7,358,560 |
| 4 Apr 2023 | CNY | 3.99 | 3.99 | 3.91 | 3.92 | 3.92 | -0.07 (-1.75%) | 9,155,136 |
| 3 Apr 2023 | CNY | 4 | 4 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 6,618,069 |
| 31 Mar 2023 | CNY | 3.92 | 3.99 | 3.92 | 3.98 | 3.98 | +0.07 (+1.79%) | 8,010,324 |
| 30 Mar 2023 | CNY | 3.97 | 3.99 | 3.9 | 3.91 | 3.91 | -0.05 (-1.26%) | 8,133,782 |
| 29 Mar 2023 | CNY | 4.02 | 4.03 | 3.96 | 3.96 | 3.96 | -0.05 (-1.25%) | 7,685,500 |
| 28 Mar 2023 | CNY | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 7,344,853 |
| 27 Mar 2023 | CNY | 4.12 | 4.13 | 4.03 | 4.07 | 4.07 | -0.05 (-1.21%) | 9,210,820 |
| 24 Mar 2023 | CNY | 4.19 | 4.2 | 4.08 | 4.12 | 4.12 | -0.06 (-1.44%) | 11,718,646 |
| 23 Mar 2023 | CNY | 4.21 | 4.23 | 4.15 | 4.18 | 4.18 | -0.04 (-0.95%) | 7,533,000 |
| 22 Mar 2023 | CNY | 4.17 | 4.27 | 4.17 | 4.22 | 4.22 | +0.05 (+1.20%) | 10,075,626 |
| 21 Mar 2023 | CNY | 4.16 | 4.17 | 4.11 | 4.17 | 4.17 | +0.03 (+0.72%) | 8,530,137 |
| 20 Mar 2023 | CNY | 4.3 | 4.3 | 4.13 | 4.14 | 4.14 | -0.13 (-3.04%) | 14,718,346 |
| 17 Mar 2023 | CNY | 4.3 | 4.35 | 4.25 | 4.27 | 4.27 | +0.01 (+0.23%) | 10,809,576 |
| 16 Mar 2023 | CNY | 4.38 | 4.41 | 4.26 | 4.26 | 4.26 | -0.14 (-3.18%) | 13,859,346 |
| 15 Mar 2023 | CNY | 4.3 | 4.41 | 4.25 | 4.4 | 4.4 | +0.13 (+3.04%) | 12,514,856 |
| 14 Mar 2023 | CNY | 4.39 | 4.39 | 4.23 | 4.27 | 4.27 | -0.1 (-2.29%) | 10,737,760 |
| 13 Mar 2023 | CNY | 4.45 | 4.47 | 4.33 | 4.37 | 4.37 | -0.05 (-1.13%) | 8,328,380 |
| 10 Mar 2023 | CNY | 4.5 | 4.51 | 4.42 | 4.42 | 4.42 | -0.1 (-2.21%) | 10,427,480 |
| 9 Mar 2023 | CNY | 4.49 | 4.53 | 4.44 | 4.52 | 4.52 | +0.05 (+1.12%) | 11,806,396 |
| 8 Mar 2023 | CNY | 4.41 | 4.47 | 4.4 | 4.47 | 4.47 | +0.05 (+1.13%) | 5,700,740 |
| 7 Mar 2023 | CNY | 4.48 | 4.53 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 8,873,740 |
| 6 Mar 2023 | CNY | 4.52 | 4.55 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 8,317,400 |
| 3 Mar 2023 | CNY | 4.47 | 4.52 | 4.46 | 4.52 | 4.52 | +0.06 (+1.35%) | 9,651,320 |
| 2 Mar 2023 | CNY | 4.45 | 4.52 | 4.44 | 4.46 | 4.46 | +0.01 (+0.22%) | 10,327,840 |
| 1 Mar 2023 | CNY | 4.4 | 4.47 | 4.39 | 4.45 | 4.45 | +0.05 (+1.14%) | 7,422,900 |
| 28 Feb 2023 | CNY | 4.35 | 4.4 | 4.33 | 4.4 | 4.4 | +0.07 (+1.62%) | 6,818,260 |
| 27 Feb 2023 | CNY | 4.39 | 4.42 | 4.32 | 4.33 | 4.33 | -0.09 (-2.04%) | 7,184,119 |
| 24 Feb 2023 | CNY | 4.46 | 4.47 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 6,953,740 |
