| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 4.7 | 4.76 | 4.62 | 4.72 | 4.72 | +0.05 (+1.07%) | 5,293,577 |
| 28 Mar 2023 | CNY | 4.81 | 4.81 | 4.66 | 4.67 | 4.67 | -0.08 (-1.68%) | 4,879,810 |
| 27 Mar 2023 | CNY | 4.8 | 4.85 | 4.69 | 4.75 | 4.75 | -0.03 (-0.63%) | 7,011,576 |
| 24 Mar 2023 | CNY | 4.75 | 4.84 | 4.69 | 4.78 | 4.78 | +0.04 (+0.84%) | 9,838,309 |
| 23 Mar 2023 | CNY | 4.69 | 4.74 | 4.65 | 4.74 | 4.74 | +0.04 (+0.85%) | 4,892,306 |
| 22 Mar 2023 | CNY | 4.63 | 4.71 | 4.6 | 4.7 | 4.7 | +0.08 (+1.73%) | 7,735,435 |
| 21 Mar 2023 | CNY | 4.63 | 4.64 | 4.56 | 4.62 | 4.62 | +0.02 (+0.43%) | 4,283,830 |
| 20 Mar 2023 | CNY | 4.69 | 4.69 | 4.6 | 4.6 | 4.6 | -0.04 (-0.86%) | 4,264,026 |
| 17 Mar 2023 | CNY | 4.59 | 4.67 | 4.57 | 4.64 | 4.64 | +0.09 (+1.98%) | 5,192,317 |
| 16 Mar 2023 | CNY | 4.63 | 4.67 | 4.54 | 4.55 | 4.55 | -0.08 (-1.73%) | 5,445,451 |
| 15 Mar 2023 | CNY | 4.67 | 4.68 | 4.6 | 4.63 | 4.63 | -0.06 (-1.28%) | 8,217,618 |
| 14 Mar 2023 | CNY | 4.54 | 4.71 | 4.5 | 4.69 | 4.69 | +0.14 (+3.08%) | 10,612,101 |
| 13 Mar 2023 | CNY | 4.59 | 4.6 | 4.49 | 4.55 | 4.55 | -0.02 (-0.44%) | 3,789,625 |
| 10 Mar 2023 | CNY | 4.59 | 4.61 | 4.54 | 4.57 | 4.57 | -0.01 (-0.22%) | 3,667,461 |
| 9 Mar 2023 | CNY | 4.56 | 4.63 | 4.54 | 4.58 | 4.58 | +0.01 (+0.22%) | 5,163,129 |
| 8 Mar 2023 | CNY | 4.45 | 4.57 | 4.43 | 4.57 | 4.57 | +0.11 (+2.47%) | 4,910,509 |
| 7 Mar 2023 | CNY | 4.57 | 4.59 | 4.44 | 4.46 | 4.46 | -0.11 (-2.41%) | 4,975,683 |
| 6 Mar 2023 | CNY | 4.57 | 4.59 | 4.54 | 4.57 | 4.57 | +0.01 (+0.22%) | 3,386,420 |
| 3 Mar 2023 | CNY | 4.58 | 4.59 | 4.5 | 4.56 | 4.56 | +0.01 (+0.22%) | 4,439,345 |
| 2 Mar 2023 | CNY | 4.59 | 4.64 | 4.52 | 4.55 | 4.55 | -0.05 (-1.09%) | 6,340,029 |
| 1 Mar 2023 | CNY | 4.36 | 4.64 | 4.36 | 4.6 | 4.6 | +0.25 (+5.75%) | 17,126,831 |
| 28 Feb 2023 | CNY | 4.32 | 4.39 | 4.32 | 4.35 | 4.35 | +0.04 (+0.93%) | 2,217,707 |
| 27 Feb 2023 | CNY | 4.37 | 4.38 | 4.3 | 4.31 | 4.31 | -0.07 (-1.60%) | 2,625,019 |
| 24 Feb 2023 | CNY | 4.4 | 4.43 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 2,169,317 |
| 23 Feb 2023 | CNY | 4.41 | 4.43 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 2,358,014 |
| 22 Feb 2023 | CNY | 4.41 | 4.43 | 4.38 | 4.39 | 4.39 | -0.02 (-0.45%) | 1,914,942 |
| 21 Feb 2023 | CNY | 4.41 | 4.45 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 3,531,346 |
| 20 Feb 2023 | CNY | 4.39 | 4.4 | 4.32 | 4.39 | 4.39 | +0.04 (+0.92%) | 2,744,034 |
| 17 Feb 2023 | CNY | 4.42 | 4.47 | 4.34 | 4.35 | 4.35 | -0.08 (-1.81%) | 5,142,093 |
| 16 Feb 2023 | CNY | 4.53 | 4.59 | 4.4 | 4.43 | 4.43 | -0.15 (-3.28%) | 7,772,747 |
