| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 5.77 | 5.99 | 5.62 | 5.99 | 5.99 | +0.29 (+5.09%) | 38,684,593 |
| 27 Mar 2023 | CNY | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | +0.27 (+4.97%) | 25,429,353 |
| 24 Mar 2023 | CNY | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.29 (-5.07%) | 5,112,000 |
| 23 Mar 2023 | CNY | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.3 (-4.98%) | 1,871,600 |
| 22 Mar 2023 | CNY | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0 (0.0%) | 0 |
| 21 Mar 2023 | CNY | 5.55 | 6.02 | 5.53 | 6.02 | 6.02 | +0.55 (+10.05%) | 14,230,298 |
| 20 Mar 2023 | CNY | 5.85 | 5.85 | 5.42 | 5.47 | 5.47 | -0.51 (-8.53%) | 28,777,400 |
| 17 Mar 2023 | CNY | 6.08 | 6.1 | 5.98 | 5.98 | 5.98 | -0.07 (-1.16%) | 7,573,043 |
| 16 Mar 2023 | CNY | 6.21 | 6.21 | 6.05 | 6.05 | 6.05 | -0.18 (-2.89%) | 6,797,076 |
| 15 Mar 2023 | CNY | 6.23 | 6.27 | 6.21 | 6.23 | 6.23 | 0.0 (0.0%) | 4,967,000 |
| 14 Mar 2023 | CNY | 6.24 | 6.32 | 6.14 | 6.23 | 6.23 | -0.01 (-0.16%) | 6,719,001 |
| 13 Mar 2023 | CNY | 6.41 | 6.42 | 6.14 | 6.24 | 6.24 | -0.18 (-2.80%) | 12,415,235 |
| 10 Mar 2023 | CNY | 6.45 | 6.49 | 6.36 | 6.42 | 6.42 | -0.04 (-0.62%) | 8,120,800 |
| 9 Mar 2023 | CNY | 6.68 | 6.68 | 6.44 | 6.46 | 6.46 | -0.29 (-4.30%) | 17,895,384 |
| 8 Mar 2023 | CNY | 6.64 | 6.75 | 6.62 | 6.75 | 6.75 | +0.12 (+1.81%) | 6,842,918 |
| 7 Mar 2023 | CNY | 6.79 | 6.79 | 6.63 | 6.63 | 6.63 | -0.17 (-2.50%) | 9,097,000 |
| 6 Mar 2023 | CNY | 6.76 | 6.81 | 6.72 | 6.8 | 6.8 | +0.08 (+1.19%) | 9,816,400 |
| 3 Mar 2023 | CNY | 6.68 | 6.72 | 6.62 | 6.72 | 6.72 | +0.05 (+0.75%) | 6,167,359 |
| 2 Mar 2023 | CNY | 6.69 | 6.76 | 6.66 | 6.67 | 6.67 | -0.02 (-0.30%) | 6,716,900 |
| 1 Mar 2023 | CNY | 6.68 | 6.7 | 6.63 | 6.69 | 6.69 | 0.0 (0.0%) | 4,523,800 |
| 28 Feb 2023 | CNY | 6.64 | 6.69 | 6.59 | 6.69 | 6.69 | +0.06 (+0.90%) | 6,140,460 |
| 27 Feb 2023 | CNY | 6.78 | 6.79 | 6.6 | 6.63 | 6.63 | -0.15 (-2.21%) | 7,828,900 |
| 24 Feb 2023 | CNY | 6.77 | 6.79 | 6.71 | 6.78 | 6.78 | +0.04 (+0.59%) | 7,771,360 |
| 23 Feb 2023 | CNY | 6.69 | 6.8 | 6.68 | 6.74 | 6.74 | +0.05 (+0.75%) | 8,172,989 |
| 22 Feb 2023 | CNY | 6.66 | 6.73 | 6.61 | 6.69 | 6.69 | +0.03 (+0.45%) | 7,322,047 |
| 21 Feb 2023 | CNY | 6.6 | 6.68 | 6.58 | 6.66 | 6.66 | +0.06 (+0.91%) | 7,098,197 |
| 20 Feb 2023 | CNY | 6.67 | 6.67 | 6.54 | 6.6 | 6.6 | -0.09 (-1.35%) | 7,933,300 |
| 17 Feb 2023 | CNY | 6.65 | 6.69 | 6.52 | 6.69 | 6.69 | +0.03 (+0.45%) | 10,211,000 |
| 16 Feb 2023 | CNY | 6.87 | 6.88 | 6.6 | 6.66 | 6.66 | -0.21 (-3.06%) | 15,176,210 |
| 15 Feb 2023 | CNY | 6.85 | 6.88 | 6.8 | 6.87 | 6.87 | +0.02 (+0.29%) | 7,034,900 |
