| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 132,461,144 |
| 31 Mar 2023 | CNY | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 114,695,693 |
| 30 Mar 2023 | CNY | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 138,707,458 |
| 29 Mar 2023 | CNY | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 127,414,794 |
| 28 Mar 2023 | CNY | 1.57 | 1.62 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 179,655,808 |
| 27 Mar 2023 | CNY | 1.63 | 1.64 | 1.56 | 1.58 | 1.58 | -0.06 (-3.66%) | 232,922,154 |
| 24 Mar 2023 | CNY | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 205,373,292 |
| 23 Mar 2023 | CNY | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -0.07 (-4.12%) | 425,995,832 |
| 22 Mar 2023 | CNY | 1.7 | 1.7 | 1.66 | 1.7 | 1.7 | +0.08 (+4.94%) | 667,975,196 |
| 21 Mar 2023 | CNY | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | +0.08 (+5.19%) | 14,847,711 |
| 20 Mar 2023 | CNY | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | +0.07 (+4.76%) | 39,943,048 |
| 17 Mar 2023 | CNY | 1.48 | 1.5 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 144,949,439 |
| 16 Mar 2023 | CNY | 1.47 | 1.53 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 238,871,669 |
| 15 Mar 2023 | CNY | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 76,235,989 |
| 14 Mar 2023 | CNY | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 101,952,567 |
| 13 Mar 2023 | CNY | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 157,403,611 |
| 10 Mar 2023 | CNY | 1.48 | 1.55 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 241,512,986 |
| 9 Mar 2023 | CNY | 1.49 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 104,610,892 |
| 8 Mar 2023 | CNY | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 116,679,175 |
| 7 Mar 2023 | CNY | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 151,082,528 |
| 6 Mar 2023 | CNY | 1.52 | 1.53 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 214,989,693 |
| 3 Mar 2023 | CNY | 1.48 | 1.53 | 1.47 | 1.53 | 1.53 | +0.07 (+4.79%) | 301,235,833 |
| 2 Mar 2023 | CNY | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 193,711,345 |
| 1 Mar 2023 | CNY | 1.48 | 1.52 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 137,262,034 |
| 28 Feb 2023 | CNY | 1.5 | 1.52 | 1.47 | 1.48 | 1.48 | -0.03 (-1.99%) | 164,454,721 |
| 27 Feb 2023 | CNY | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 136,939,056 |
| 24 Feb 2023 | CNY | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 159,244,651 |
| 23 Feb 2023 | CNY | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 161,577,505 |
| 22 Feb 2023 | CNY | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 128,602,360 |
| 21 Feb 2023 | CNY | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 125,743,675 |
