| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 6.55 | 6.7 | 6.54 | 6.64 | 6.64 | +0.09 (+1.37%) | 11,684,613 |
| 28 Mar 2023 | CNY | 6.53 | 6.62 | 6.48 | 6.55 | 6.55 | +0.03 (+0.46%) | 11,605,237 |
| 27 Mar 2023 | CNY | 6.45 | 6.58 | 6.44 | 6.52 | 6.52 | -0.11 (-1.66%) | 19,402,935 |
| 24 Mar 2023 | CNY | 6.74 | 6.75 | 6.54 | 6.63 | 6.63 | -0.1 (-1.49%) | 24,608,249 |
| 23 Mar 2023 | CNY | 7 | 7.01 | 6.7 | 6.73 | 6.73 | -0.28 (-3.99%) | 25,621,217 |
| 22 Mar 2023 | CNY | 6.94 | 7.05 | 6.92 | 7.01 | 7.01 | +0.09 (+1.30%) | 10,149,720 |
| 21 Mar 2023 | CNY | 6.9 | 6.97 | 6.9 | 6.92 | 6.92 | +0.01 (+0.14%) | 6,885,590 |
| 20 Mar 2023 | CNY | 6.89 | 7 | 6.86 | 6.91 | 6.91 | +0.01 (+0.14%) | 11,174,550 |
| 17 Mar 2023 | CNY | 6.93 | 7.02 | 6.89 | 6.9 | 6.9 | -0.05 (-0.72%) | 10,413,266 |
| 16 Mar 2023 | CNY | 6.9 | 7.06 | 6.72 | 6.95 | 6.95 | +0.06 (+0.87%) | 16,487,474 |
| 15 Mar 2023 | CNY | 6.78 | 6.91 | 6.7 | 6.89 | 6.89 | +0.14 (+2.07%) | 9,504,602 |
| 14 Mar 2023 | CNY | 6.85 | 6.86 | 6.65 | 6.75 | 6.75 | -0.1 (-1.46%) | 10,766,258 |
| 13 Mar 2023 | CNY | 6.78 | 6.9 | 6.72 | 6.85 | 6.85 | +0.05 (+0.74%) | 7,134,130 |
| 10 Mar 2023 | CNY | 6.89 | 6.92 | 6.78 | 6.8 | 6.8 | -0.12 (-1.73%) | 8,123,763 |
| 9 Mar 2023 | CNY | 6.97 | 6.98 | 6.85 | 6.92 | 6.92 | -0.04 (-0.57%) | 9,373,691 |
| 8 Mar 2023 | CNY | 6.96 | 7.02 | 6.9 | 6.96 | 6.96 | -0.07 (-1.00%) | 12,214,663 |
| 7 Mar 2023 | CNY | 7.11 | 7.2 | 7.02 | 7.03 | 7.03 | -0.07 (-0.99%) | 19,355,380 |
| 6 Mar 2023 | CNY | 6.99 | 7.2 | 6.95 | 7.1 | 7.1 | +0.18 (+2.60%) | 32,096,895 |
| 3 Mar 2023 | CNY | 6.78 | 7.01 | 6.76 | 6.92 | 6.92 | +0.13 (+1.91%) | 32,277,010 |
| 2 Mar 2023 | CNY | 6.75 | 6.81 | 6.73 | 6.79 | 6.79 | +0.06 (+0.89%) | 10,082,218 |
| 1 Mar 2023 | CNY | 6.73 | 6.79 | 6.68 | 6.73 | 6.73 | -0.03 (-0.44%) | 10,148,385 |
| 28 Feb 2023 | CNY | 6.71 | 6.76 | 6.68 | 6.76 | 6.76 | +0.04 (+0.60%) | 7,767,599 |
| 27 Feb 2023 | CNY | 6.71 | 6.77 | 6.68 | 6.72 | 6.72 | -0.03 (-0.44%) | 6,650,025 |
| 24 Feb 2023 | CNY | 6.74 | 6.78 | 6.67 | 6.75 | 6.75 | +0.01 (+0.15%) | 7,354,835 |
| 23 Feb 2023 | CNY | 6.78 | 6.82 | 6.68 | 6.74 | 6.74 | -0.04 (-0.59%) | 10,439,361 |
| 22 Feb 2023 | CNY | 6.74 | 6.83 | 6.73 | 6.78 | 6.78 | 0.0 (0.0%) | 12,267,724 |
| 21 Feb 2023 | CNY | 6.84 | 6.84 | 6.7 | 6.78 | 6.78 | -0.06 (-0.88%) | 17,188,057 |
| 20 Feb 2023 | CNY | 6.55 | 6.87 | 6.53 | 6.84 | 6.84 | +0.29 (+4.43%) | 38,548,868 |
| 17 Feb 2023 | CNY | 6.48 | 6.62 | 6.46 | 6.55 | 6.55 | +0.07 (+1.08%) | 15,520,640 |
| 16 Feb 2023 | CNY | 6.55 | 6.64 | 6.41 | 6.48 | 6.48 | -0.11 (-1.67%) | 17,093,246 |
