| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 5.4 | 5.48 | 5.36 | 5.45 | 5.45 | +0.07 (+1.30%) | 7,009,433 |
| 6 Apr 2023 | CNY | 5.47 | 5.48 | 5.37 | 5.38 | 5.38 | -0.12 (-2.18%) | 9,751,519 |
| 4 Apr 2023 | CNY | 5.54 | 5.56 | 5.48 | 5.5 | 5.5 | -0.04 (-0.72%) | 7,993,701 |
| 3 Apr 2023 | CNY | 5.52 | 5.56 | 5.46 | 5.54 | 5.54 | +0.01 (+0.18%) | 8,468,149 |
| 31 Mar 2023 | CNY | 5.46 | 5.53 | 5.45 | 5.53 | 5.53 | +0.08 (+1.47%) | 8,594,593 |
| 30 Mar 2023 | CNY | 5.44 | 5.46 | 5.36 | 5.45 | 5.45 | +0.03 (+0.55%) | 8,602,694 |
| 29 Mar 2023 | CNY | 5.52 | 5.52 | 5.41 | 5.42 | 5.42 | -0.1 (-1.81%) | 10,155,600 |
| 28 Mar 2023 | CNY | 5.55 | 5.58 | 5.5 | 5.52 | 5.52 | -0.02 (-0.36%) | 8,282,277 |
| 27 Mar 2023 | CNY | 5.57 | 5.58 | 5.48 | 5.54 | 5.54 | -0.01 (-0.18%) | 9,342,451 |
| 24 Mar 2023 | CNY | 5.69 | 5.69 | 5.52 | 5.55 | 5.55 | -0.14 (-2.46%) | 16,010,242 |
| 23 Mar 2023 | CNY | 5.71 | 5.73 | 5.66 | 5.69 | 5.69 | -0.06 (-1.04%) | 10,493,800 |
| 22 Mar 2023 | CNY | 5.73 | 5.76 | 5.68 | 5.75 | 5.75 | +0.02 (+0.35%) | 13,065,264 |
| 21 Mar 2023 | CNY | 5.85 | 5.88 | 5.66 | 5.73 | 5.73 | -0.12 (-2.05%) | 23,812,108 |
| 20 Mar 2023 | CNY | 6.09 | 6.1 | 5.82 | 5.85 | 5.85 | -0.24 (-3.94%) | 24,818,997 |
| 17 Mar 2023 | CNY | 6.12 | 6.2 | 6.08 | 6.09 | 6.09 | -0.04 (-0.65%) | 19,488,976 |
| 16 Mar 2023 | CNY | 6.15 | 6.21 | 6.08 | 6.13 | 6.13 | -0.11 (-1.76%) | 22,317,700 |
| 15 Mar 2023 | CNY | 5.98 | 6.26 | 5.98 | 6.24 | 6.24 | +0.22 (+3.65%) | 41,221,900 |
| 14 Mar 2023 | CNY | 6.03 | 6.15 | 5.99 | 6.02 | 6.02 | -0.06 (-0.99%) | 18,013,592 |
| 13 Mar 2023 | CNY | 6 | 6.13 | 6 | 6.08 | 6.08 | +0.08 (+1.33%) | 15,366,602 |
| 10 Mar 2023 | CNY | 5.96 | 6.02 | 5.89 | 6 | 6 | -0.01 (-0.17%) | 11,245,901 |
| 9 Mar 2023 | CNY | 6.01 | 6.08 | 5.96 | 6.01 | 6.01 | -0.03 (-0.50%) | 11,376,947 |
| 8 Mar 2023 | CNY | 5.87 | 6.15 | 5.83 | 6.04 | 6.04 | +0.18 (+3.07%) | 22,253,893 |
| 7 Mar 2023 | CNY | 6 | 6.08 | 5.86 | 5.86 | 5.86 | -0.16 (-2.66%) | 14,269,011 |
| 6 Mar 2023 | CNY | 6.09 | 6.12 | 5.97 | 6.02 | 6.02 | -0.05 (-0.82%) | 14,638,900 |
| 3 Mar 2023 | CNY | 5.96 | 6.16 | 5.94 | 6.07 | 6.07 | +0.09 (+1.51%) | 23,152,519 |
| 2 Mar 2023 | CNY | 5.93 | 6.05 | 5.89 | 5.98 | 5.98 | +0.05 (+0.84%) | 15,218,101 |
| 1 Mar 2023 | CNY | 5.9 | 5.95 | 5.88 | 5.93 | 5.93 | +0.03 (+0.51%) | 9,793,870 |
| 28 Feb 2023 | CNY | 5.86 | 5.91 | 5.79 | 5.9 | 5.9 | +0.07 (+1.20%) | 9,248,570 |
| 27 Feb 2023 | CNY | 5.94 | 5.94 | 5.83 | 5.83 | 5.83 | -0.13 (-2.18%) | 10,787,407 |
| 24 Feb 2023 | CNY | 6.07 | 6.07 | 5.93 | 5.96 | 5.96 | -0.12 (-1.97%) | 12,352,289 |
