| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 6.11 | 6.12 | 5.96 | 5.97 | 5.97 | -0.13 (-2.13%) | 8,801,400 |
| 27 Mar 2023 | CNY | 6.01 | 6.12 | 6 | 6.1 | 6.1 | +0.09 (+1.50%) | 14,891,325 |
| 24 Mar 2023 | CNY | 6.03 | 6.07 | 5.97 | 6.01 | 6.01 | -0.02 (-0.33%) | 8,806,089 |
| 23 Mar 2023 | CNY | 6.01 | 6.04 | 5.96 | 6.03 | 6.03 | -0.01 (-0.17%) | 10,226,472 |
| 22 Mar 2023 | CNY | 6.01 | 6.08 | 5.96 | 6.04 | 6.04 | +0.04 (+0.67%) | 14,117,600 |
| 21 Mar 2023 | CNY | 5.93 | 6.01 | 5.88 | 6 | 6 | +0.1 (+1.69%) | 14,327,044 |
| 20 Mar 2023 | CNY | 5.87 | 5.94 | 5.85 | 5.9 | 5.9 | +0.02 (+0.34%) | 9,789,700 |
| 17 Mar 2023 | CNY | 5.81 | 5.89 | 5.78 | 5.88 | 5.88 | +0.11 (+1.91%) | 10,059,383 |
| 16 Mar 2023 | CNY | 5.88 | 5.92 | 5.76 | 5.77 | 5.77 | -0.1 (-1.70%) | 11,419,373 |
| 15 Mar 2023 | CNY | 5.69 | 5.99 | 5.68 | 5.87 | 5.87 | +0.21 (+3.71%) | 18,837,600 |
| 14 Mar 2023 | CNY | 5.74 | 5.78 | 5.65 | 5.66 | 5.66 | -0.13 (-2.25%) | 9,314,990 |
| 13 Mar 2023 | CNY | 5.81 | 5.88 | 5.72 | 5.79 | 5.79 | -0.07 (-1.19%) | 10,280,703 |
| 10 Mar 2023 | CNY | 5.78 | 5.93 | 5.77 | 5.86 | 5.86 | -0.01 (-0.17%) | 12,702,475 |
| 9 Mar 2023 | CNY | 5.81 | 5.94 | 5.79 | 5.87 | 5.87 | +0.08 (+1.38%) | 17,806,718 |
| 8 Mar 2023 | CNY | 5.63 | 5.86 | 5.61 | 5.79 | 5.79 | +0.16 (+2.84%) | 9,841,515 |
| 7 Mar 2023 | CNY | 5.77 | 5.79 | 5.62 | 5.63 | 5.63 | -0.13 (-2.26%) | 8,241,300 |
| 6 Mar 2023 | CNY | 5.77 | 5.79 | 5.74 | 5.76 | 5.76 | 0.0 (0.0%) | 3,869,301 |
| 3 Mar 2023 | CNY | 5.79 | 5.82 | 5.74 | 5.76 | 5.76 | -0.02 (-0.35%) | 4,180,367 |
| 2 Mar 2023 | CNY | 5.86 | 5.89 | 5.77 | 5.78 | 5.78 | -0.01 (-0.17%) | 6,865,200 |
| 1 Mar 2023 | CNY | 5.77 | 5.79 | 5.75 | 5.79 | 5.79 | +0.03 (+0.52%) | 4,570,668 |
| 28 Feb 2023 | CNY | 5.73 | 5.78 | 5.68 | 5.76 | 5.76 | +0.04 (+0.70%) | 5,107,768 |
| 27 Feb 2023 | CNY | 5.79 | 5.81 | 5.72 | 5.72 | 5.72 | -0.09 (-1.55%) | 4,203,800 |
| 24 Feb 2023 | CNY | 5.84 | 5.86 | 5.78 | 5.81 | 5.81 | -0.03 (-0.51%) | 4,489,300 |
| 23 Feb 2023 | CNY | 5.9 | 5.9 | 5.83 | 5.84 | 5.84 | -0.03 (-0.51%) | 4,294,609 |
| 22 Feb 2023 | CNY | 5.86 | 5.9 | 5.84 | 5.87 | 5.87 | +0.01 (+0.17%) | 4,951,934 |
| 21 Feb 2023 | CNY | 5.79 | 5.87 | 5.79 | 5.86 | 5.86 | +0.03 (+0.51%) | 5,635,545 |
| 20 Feb 2023 | CNY | 5.78 | 5.83 | 5.75 | 5.83 | 5.83 | +0.06 (+1.04%) | 5,037,937 |
| 17 Feb 2023 | CNY | 5.79 | 5.87 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 6,390,532 |
| 16 Feb 2023 | CNY | 5.96 | 6 | 5.73 | 5.77 | 5.77 | -0.18 (-3.03%) | 11,756,802 |
| 15 Feb 2023 | CNY | 5.94 | 5.96 | 5.91 | 5.95 | 5.95 | +0.01 (+0.17%) | 6,845,551 |
