| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 4.67 | 4.68 | 4.6 | 4.63 | 4.63 | -0.04 (-0.86%) | 8,278,549 |
| 4 Apr 2023 | CNY | 4.78 | 4.78 | 4.67 | 4.67 | 4.67 | -0.08 (-1.68%) | 7,113,938 |
| 3 Apr 2023 | CNY | 4.76 | 4.79 | 4.73 | 4.75 | 4.75 | -0.01 (-0.21%) | 5,166,919 |
| 31 Mar 2023 | CNY | 4.73 | 4.78 | 4.7 | 4.76 | 4.76 | +0.05 (+1.06%) | 7,867,756 |
| 30 Mar 2023 | CNY | 4.73 | 4.74 | 4.65 | 4.71 | 4.71 | 0.0 (0.0%) | 5,367,597 |
| 29 Mar 2023 | CNY | 4.74 | 4.77 | 4.66 | 4.71 | 4.71 | -0.03 (-0.63%) | 6,355,321 |
| 28 Mar 2023 | CNY | 4.8 | 4.8 | 4.73 | 4.74 | 4.74 | -0.04 (-0.84%) | 5,436,156 |
| 27 Mar 2023 | CNY | 4.82 | 4.84 | 4.76 | 4.78 | 4.78 | -0.05 (-1.04%) | 7,463,302 |
| 24 Mar 2023 | CNY | 4.87 | 4.88 | 4.82 | 4.83 | 4.83 | -0.04 (-0.82%) | 6,495,833 |
| 23 Mar 2023 | CNY | 4.88 | 4.88 | 4.82 | 4.87 | 4.87 | -0.03 (-0.61%) | 7,158,426 |
| 22 Mar 2023 | CNY | 4.87 | 4.9 | 4.83 | 4.9 | 4.9 | +0.05 (+1.03%) | 6,280,496 |
| 21 Mar 2023 | CNY | 4.83 | 4.87 | 4.81 | 4.85 | 4.85 | +0.03 (+0.62%) | 5,655,909 |
| 20 Mar 2023 | CNY | 4.91 | 4.95 | 4.81 | 4.82 | 4.82 | -0.08 (-1.63%) | 7,000,219 |
| 17 Mar 2023 | CNY | 4.88 | 4.95 | 4.87 | 4.9 | 4.9 | +0.06 (+1.24%) | 4,948,819 |
| 16 Mar 2023 | CNY | 4.94 | 4.95 | 4.83 | 4.84 | 4.84 | -0.12 (-2.42%) | 6,037,800 |
| 15 Mar 2023 | CNY | 4.89 | 4.97 | 4.89 | 4.96 | 4.96 | +0.06 (+1.22%) | 5,755,793 |
| 14 Mar 2023 | CNY | 4.94 | 4.98 | 4.84 | 4.9 | 4.9 | -0.07 (-1.41%) | 6,487,800 |
| 13 Mar 2023 | CNY | 4.95 | 5.01 | 4.89 | 4.97 | 4.97 | -0.02 (-0.40%) | 6,918,096 |
| 10 Mar 2023 | CNY | 5.05 | 5.08 | 4.97 | 4.99 | 4.99 | -0.08 (-1.58%) | 7,124,300 |
| 9 Mar 2023 | CNY | 5.07 | 5.13 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 4,443,762 |
| 8 Mar 2023 | CNY | 5.07 | 5.1 | 5.04 | 5.09 | 5.09 | +0.04 (+0.79%) | 4,863,407 |
| 7 Mar 2023 | CNY | 5.2 | 5.21 | 5.05 | 5.05 | 5.05 | -0.13 (-2.51%) | 9,509,487 |
| 6 Mar 2023 | CNY | 5.24 | 5.25 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 6,267,458 |
| 3 Mar 2023 | CNY | 5.22 | 5.26 | 5.2 | 5.24 | 5.24 | +0.03 (+0.58%) | 5,796,829 |
| 2 Mar 2023 | CNY | 5.27 | 5.28 | 5.2 | 5.21 | 5.21 | -0.05 (-0.95%) | 5,678,021 |
| 1 Mar 2023 | CNY | 5.19 | 5.26 | 5.18 | 5.26 | 5.26 | +0.06 (+1.15%) | 7,469,266 |
| 28 Feb 2023 | CNY | 5.16 | 5.21 | 5.13 | 5.2 | 5.2 | +0.05 (+0.97%) | 5,922,800 |
| 27 Feb 2023 | CNY | 5.22 | 5.24 | 5.13 | 5.15 | 5.15 | -0.1 (-1.90%) | 6,561,924 |
| 24 Feb 2023 | CNY | 5.26 | 5.29 | 5.18 | 5.25 | 5.25 | -0.01 (-0.19%) | 6,241,123 |
| 23 Feb 2023 | CNY | 5.26 | 5.27 | 5.23 | 5.26 | 5.26 | +0.02 (+0.38%) | 6,612,909 |
