| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 5.1 | 5.13 | 4.96 | 5.1 | 5.1 | +0.01 (+0.20%) | 15,690,958 |
| 4 Apr 2023 | CNY | 5.17 | 5.19 | 5.07 | 5.09 | 5.09 | -0.08 (-1.55%) | 8,466,260 |
| 3 Apr 2023 | CNY | 5.11 | 5.23 | 5.1 | 5.17 | 5.17 | +0.06 (+1.17%) | 11,047,343 |
| 31 Mar 2023 | CNY | 5.08 | 5.15 | 5.04 | 5.11 | 5.11 | +0.03 (+0.59%) | 6,796,948 |
| 30 Mar 2023 | CNY | 5.05 | 5.09 | 4.97 | 5.08 | 5.08 | +0.01 (+0.20%) | 9,869,376 |
| 29 Mar 2023 | CNY | 5.17 | 5.18 | 5.04 | 5.07 | 5.07 | -0.14 (-2.69%) | 14,032,538 |
| 28 Mar 2023 | CNY | 5.18 | 5.23 | 5.14 | 5.21 | 5.21 | +0.03 (+0.58%) | 9,194,990 |
| 27 Mar 2023 | CNY | 5.2 | 5.22 | 5.08 | 5.18 | 5.18 | -0.02 (-0.38%) | 15,363,818 |
| 24 Mar 2023 | CNY | 5.26 | 5.27 | 5.17 | 5.2 | 5.2 | -0.05 (-0.95%) | 12,635,572 |
| 23 Mar 2023 | CNY | 5.34 | 5.34 | 5.22 | 5.25 | 5.25 | -0.09 (-1.69%) | 13,551,137 |
| 22 Mar 2023 | CNY | 5.36 | 5.41 | 5.32 | 5.34 | 5.34 | -0.01 (-0.19%) | 9,632,824 |
| 21 Mar 2023 | CNY | 5.27 | 5.38 | 5.25 | 5.35 | 5.35 | +0.07 (+1.33%) | 9,257,004 |
| 20 Mar 2023 | CNY | 5.23 | 5.36 | 5.22 | 5.28 | 5.28 | +0.04 (+0.76%) | 16,181,653 |
| 17 Mar 2023 | CNY | 5.26 | 5.29 | 5.21 | 5.24 | 5.24 | +0.06 (+1.16%) | 8,412,314 |
| 16 Mar 2023 | CNY | 5.31 | 5.32 | 5.15 | 5.18 | 5.18 | -0.14 (-2.63%) | 10,002,869 |
| 15 Mar 2023 | CNY | 5.28 | 5.35 | 5.25 | 5.32 | 5.32 | +0.1 (+1.92%) | 9,475,440 |
| 14 Mar 2023 | CNY | 5.3 | 5.34 | 5.11 | 5.22 | 5.22 | -0.07 (-1.32%) | 17,427,122 |
| 13 Mar 2023 | CNY | 5.29 | 5.38 | 5.22 | 5.29 | 5.29 | -0.04 (-0.75%) | 13,033,474 |
| 10 Mar 2023 | CNY | 5.55 | 5.59 | 5.3 | 5.33 | 5.33 | -0.28 (-4.99%) | 26,340,334 |
| 9 Mar 2023 | CNY | 5.65 | 5.66 | 5.54 | 5.61 | 5.61 | +0.01 (+0.18%) | 8,477,814 |
| 8 Mar 2023 | CNY | 5.6 | 5.66 | 5.54 | 5.6 | 5.6 | -0.02 (-0.36%) | 13,669,643 |
| 7 Mar 2023 | CNY | 5.8 | 5.8 | 5.61 | 5.62 | 5.62 | -0.18 (-3.10%) | 17,131,807 |
| 6 Mar 2023 | CNY | 5.78 | 5.98 | 5.75 | 5.8 | 5.8 | +0.02 (+0.35%) | 23,275,308 |
| 3 Mar 2023 | CNY | 5.8 | 5.83 | 5.72 | 5.78 | 5.78 | -0.01 (-0.17%) | 17,706,679 |
| 2 Mar 2023 | CNY | 5.7 | 5.86 | 5.64 | 5.79 | 5.79 | +0.15 (+2.66%) | 26,969,109 |
| 1 Mar 2023 | CNY | 5.54 | 5.75 | 5.53 | 5.64 | 5.64 | +0.1 (+1.81%) | 24,469,528 |
| 28 Feb 2023 | CNY | 5.6 | 5.6 | 5.45 | 5.54 | 5.54 | -0.02 (-0.36%) | 11,548,534 |
| 27 Feb 2023 | CNY | 5.55 | 5.6 | 5.49 | 5.56 | 5.56 | -0.03 (-0.54%) | 11,521,086 |
| 24 Feb 2023 | CNY | 5.59 | 5.64 | 5.53 | 5.59 | 5.59 | 0.0 (0.0%) | 16,158,759 |
| 23 Feb 2023 | CNY | 5.54 | 5.73 | 5.5 | 5.59 | 5.59 | +0.11 (+2.01%) | 34,211,325 |
