| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 6.17 | 6.18 | 5.99 | 6.02 | 6.02 | -0.15 (-2.43%) | 16,017,459 |
| 4 Apr 2023 | CNY | 6.22 | 6.27 | 6.14 | 6.17 | 6.17 | -0.07 (-1.12%) | 16,708,123 |
| 3 Apr 2023 | CNY | 6.15 | 6.27 | 6.1 | 6.24 | 6.24 | +0.12 (+1.96%) | 22,127,629 |
| 31 Mar 2023 | CNY | 5.93 | 6.13 | 5.91 | 6.12 | 6.12 | +0.2 (+3.38%) | 16,087,903 |
| 30 Mar 2023 | CNY | 6.06 | 6.15 | 5.92 | 5.92 | 5.92 | -0.22 (-3.58%) | 20,386,120 |
| 29 Mar 2023 | CNY | 6.1 | 6.19 | 6.03 | 6.14 | 6.14 | +0.02 (+0.33%) | 23,139,996 |
| 28 Mar 2023 | CNY | 6.07 | 6.21 | 6.02 | 6.12 | 6.12 | +0.06 (+0.99%) | 29,973,084 |
| 27 Mar 2023 | CNY | 6.01 | 6.1 | 5.95 | 6.06 | 6.06 | +0.02 (+0.33%) | 19,543,095 |
| 24 Mar 2023 | CNY | 5.93 | 6.07 | 5.89 | 6.04 | 6.04 | +0.14 (+2.37%) | 18,476,473 |
| 23 Mar 2023 | CNY | 5.94 | 5.96 | 5.87 | 5.9 | 5.9 | -0.05 (-0.84%) | 11,937,776 |
| 22 Mar 2023 | CNY | 5.95 | 5.96 | 5.86 | 5.95 | 5.95 | +0.05 (+0.85%) | 15,689,055 |
| 21 Mar 2023 | CNY | 5.7 | 6.03 | 5.67 | 5.9 | 5.9 | +0.2 (+3.51%) | 31,597,831 |
| 20 Mar 2023 | CNY | 5.7 | 5.8 | 5.69 | 5.7 | 5.7 | +0.01 (+0.18%) | 16,155,183 |
| 17 Mar 2023 | CNY | 5.59 | 5.72 | 5.58 | 5.69 | 5.69 | +0.15 (+2.71%) | 13,552,348 |
| 16 Mar 2023 | CNY | 5.58 | 5.61 | 5.53 | 5.54 | 5.54 | -0.06 (-1.07%) | 8,382,638 |
| 15 Mar 2023 | CNY | 5.63 | 5.67 | 5.57 | 5.6 | 5.6 | +0.01 (+0.18%) | 9,279,510 |
| 14 Mar 2023 | CNY | 5.67 | 5.73 | 5.55 | 5.59 | 5.59 | -0.11 (-1.93%) | 11,427,395 |
| 13 Mar 2023 | CNY | 5.61 | 5.7 | 5.54 | 5.7 | 5.7 | +0.06 (+1.06%) | 11,548,847 |
| 10 Mar 2023 | CNY | 5.67 | 5.72 | 5.62 | 5.64 | 5.64 | -0.05 (-0.88%) | 11,352,403 |
| 9 Mar 2023 | CNY | 5.72 | 5.72 | 5.63 | 5.69 | 5.69 | -0.02 (-0.35%) | 8,868,040 |
| 8 Mar 2023 | CNY | 5.63 | 5.72 | 5.59 | 5.71 | 5.71 | +0.06 (+1.06%) | 11,367,473 |
| 7 Mar 2023 | CNY | 5.69 | 5.75 | 5.62 | 5.65 | 5.65 | -0.06 (-1.05%) | 14,108,473 |
| 6 Mar 2023 | CNY | 5.76 | 5.79 | 5.68 | 5.71 | 5.71 | -0.06 (-1.04%) | 9,194,700 |
| 3 Mar 2023 | CNY | 5.77 | 5.81 | 5.69 | 5.77 | 5.77 | +0.02 (+0.35%) | 13,515,202 |
| 2 Mar 2023 | CNY | 5.68 | 5.78 | 5.62 | 5.75 | 5.75 | +0.11 (+1.95%) | 20,847,144 |
| 1 Mar 2023 | CNY | 5.48 | 5.66 | 5.46 | 5.64 | 5.64 | +0.18 (+3.30%) | 19,501,961 |
| 28 Feb 2023 | CNY | 5.42 | 5.5 | 5.41 | 5.46 | 5.46 | +0.02 (+0.37%) | 8,754,239 |
| 27 Feb 2023 | CNY | 5.55 | 5.55 | 5.43 | 5.44 | 5.44 | -0.05 (-0.91%) | 9,267,223 |
| 24 Feb 2023 | CNY | 5.51 | 5.54 | 5.46 | 5.49 | 5.49 | -0.04 (-0.72%) | 7,895,120 |
| 23 Feb 2023 | CNY | 5.61 | 5.63 | 5.49 | 5.53 | 5.53 | -0.07 (-1.25%) | 11,307,495 |
