| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 6.75 | 6.76 | 6.64 | 6.65 | 6.65 | -0.12 (-1.77%) | 11,220,397 |
| 27 Mar 2023 | CNY | 6.75 | 6.79 | 6.68 | 6.77 | 6.77 | +0.03 (+0.45%) | 10,520,635 |
| 24 Mar 2023 | CNY | 6.75 | 6.78 | 6.71 | 6.74 | 6.74 | -0.03 (-0.44%) | 9,820,902 |
| 23 Mar 2023 | CNY | 6.8 | 6.8 | 6.74 | 6.77 | 6.77 | +0.03 (+0.45%) | 10,762,528 |
| 22 Mar 2023 | CNY | 6.8 | 6.81 | 6.71 | 6.74 | 6.74 | -0.03 (-0.44%) | 10,152,155 |
| 21 Mar 2023 | CNY | 6.69 | 6.79 | 6.69 | 6.77 | 6.77 | +0.07 (+1.04%) | 11,068,182 |
| 20 Mar 2023 | CNY | 6.63 | 6.73 | 6.6 | 6.7 | 6.7 | +0.09 (+1.36%) | 15,102,331 |
| 17 Mar 2023 | CNY | 6.67 | 6.68 | 6.59 | 6.61 | 6.61 | 0.0 (0.0%) | 13,755,210 |
| 16 Mar 2023 | CNY | 6.71 | 6.76 | 6.57 | 6.61 | 6.61 | -0.16 (-2.36%) | 15,182,960 |
| 15 Mar 2023 | CNY | 6.77 | 6.83 | 6.71 | 6.77 | 6.77 | +0.05 (+0.74%) | 11,688,096 |
| 14 Mar 2023 | CNY | 6.87 | 6.9 | 6.64 | 6.72 | 6.72 | -0.15 (-2.18%) | 19,561,122 |
| 13 Mar 2023 | CNY | 7.05 | 7.06 | 6.78 | 6.87 | 6.87 | -0.07 (-1.01%) | 20,261,735 |
| 10 Mar 2023 | CNY | 7 | 7.09 | 6.93 | 6.94 | 6.94 | -0.13 (-1.84%) | 12,866,635 |
| 9 Mar 2023 | CNY | 7.24 | 7.26 | 7.04 | 7.07 | 7.07 | -0.08 (-1.12%) | 13,786,048 |
| 8 Mar 2023 | CNY | 7.1 | 7.15 | 7.05 | 7.15 | 7.15 | +0.05 (+0.70%) | 8,429,507 |
| 7 Mar 2023 | CNY | 7.2 | 7.23 | 7.1 | 7.1 | 7.1 | -0.11 (-1.53%) | 12,731,354 |
| 6 Mar 2023 | CNY | 7.22 | 7.26 | 7.11 | 7.21 | 7.21 | +0.01 (+0.14%) | 11,506,100 |
| 3 Mar 2023 | CNY | 7.19 | 7.23 | 7.14 | 7.2 | 7.2 | +0.01 (+0.14%) | 12,232,240 |
| 2 Mar 2023 | CNY | 7.34 | 7.41 | 7.17 | 7.19 | 7.19 | -0.22 (-2.97%) | 26,915,113 |
| 1 Mar 2023 | CNY | 7.35 | 7.42 | 7.32 | 7.41 | 7.41 | +0.04 (+0.54%) | 9,608,610 |
| 28 Feb 2023 | CNY | 7.35 | 7.39 | 7.27 | 7.37 | 7.37 | +0.02 (+0.27%) | 9,502,264 |
| 27 Feb 2023 | CNY | 7.39 | 7.42 | 7.32 | 7.35 | 7.35 | -0.01 (-0.14%) | 9,463,164 |
| 24 Feb 2023 | CNY | 7.43 | 7.44 | 7.27 | 7.36 | 7.36 | -0.08 (-1.08%) | 11,664,877 |
| 23 Feb 2023 | CNY | 7.37 | 7.46 | 7.37 | 7.44 | 7.44 | +0.05 (+0.68%) | 10,763,621 |
| 22 Feb 2023 | CNY | 7.39 | 7.47 | 7.37 | 7.39 | 7.39 | -0.07 (-0.94%) | 10,915,782 |
| 21 Feb 2023 | CNY | 7.43 | 7.52 | 7.34 | 7.46 | 7.46 | +0.11 (+1.50%) | 21,443,415 |
| 20 Feb 2023 | CNY | 7.27 | 7.38 | 7.2 | 7.35 | 7.35 | +0.11 (+1.52%) | 11,433,682 |
| 17 Feb 2023 | CNY | 7.33 | 7.41 | 7.23 | 7.24 | 7.24 | -0.03 (-0.41%) | 13,098,815 |
| 16 Feb 2023 | CNY | 7.46 | 7.5 | 7.19 | 7.27 | 7.27 | -0.19 (-2.55%) | 18,246,911 |
| 15 Feb 2023 | CNY | 7.56 | 7.57 | 7.44 | 7.46 | 7.46 | -0.08 (-1.06%) | 14,391,700 |
