| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 5.43 | 5.43 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 8,424,680 |
| 4 Apr 2023 | CNY | 5.37 | 5.45 | 5.35 | 5.44 | 5.44 | +0.06 (+1.12%) | 13,051,653 |
| 3 Apr 2023 | CNY | 5.37 | 5.38 | 5.33 | 5.38 | 5.38 | +0.01 (+0.19%) | 10,264,059 |
| 31 Mar 2023 | CNY | 5.44 | 5.45 | 5.36 | 5.37 | 5.37 | -0.04 (-0.74%) | 7,694,579 |
| 30 Mar 2023 | CNY | 5.36 | 5.42 | 5.35 | 5.41 | 5.41 | +0.04 (+0.74%) | 8,710,040 |
| 29 Mar 2023 | CNY | 5.34 | 5.41 | 5.33 | 5.37 | 5.37 | +0.01 (+0.19%) | 6,958,318 |
| 28 Mar 2023 | CNY | 5.36 | 5.39 | 5.33 | 5.36 | 5.36 | -0.01 (-0.19%) | 8,051,925 |
| 27 Mar 2023 | CNY | 5.43 | 5.45 | 5.36 | 5.37 | 5.37 | -0.06 (-1.10%) | 9,640,558 |
| 24 Mar 2023 | CNY | 5.51 | 5.51 | 5.39 | 5.43 | 5.43 | -0.07 (-1.27%) | 12,644,965 |
| 23 Mar 2023 | CNY | 5.49 | 5.53 | 5.43 | 5.5 | 5.5 | -0.01 (-0.18%) | 10,469,524 |
| 22 Mar 2023 | CNY | 5.47 | 5.56 | 5.46 | 5.51 | 5.51 | +0.01 (+0.18%) | 10,450,476 |
| 21 Mar 2023 | CNY | 5.51 | 5.55 | 5.43 | 5.5 | 5.5 | 0.0 (0.0%) | 12,265,200 |
| 20 Mar 2023 | CNY | 5.6 | 5.67 | 5.48 | 5.5 | 5.5 | -0.11 (-1.96%) | 17,429,400 |
| 17 Mar 2023 | CNY | 5.57 | 5.68 | 5.56 | 5.61 | 5.61 | +0.07 (+1.26%) | 12,964,305 |
| 16 Mar 2023 | CNY | 5.62 | 5.66 | 5.53 | 5.54 | 5.54 | -0.13 (-2.29%) | 16,663,517 |
| 15 Mar 2023 | CNY | 5.46 | 5.73 | 5.43 | 5.67 | 5.67 | +0.24 (+4.42%) | 25,652,370 |
| 14 Mar 2023 | CNY | 5.53 | 5.56 | 5.39 | 5.43 | 5.43 | -0.14 (-2.51%) | 14,167,905 |
| 13 Mar 2023 | CNY | 5.6 | 5.67 | 5.5 | 5.57 | 5.57 | -0.02 (-0.36%) | 12,827,160 |
| 10 Mar 2023 | CNY | 5.76 | 5.79 | 5.59 | 5.59 | 5.59 | -0.24 (-4.12%) | 22,289,862 |
| 9 Mar 2023 | CNY | 5.96 | 5.99 | 5.8 | 5.83 | 5.83 | -0.09 (-1.52%) | 25,314,160 |
| 8 Mar 2023 | CNY | 6.08 | 6.18 | 5.87 | 5.92 | 5.92 | +0.05 (+0.85%) | 41,124,269 |
| 7 Mar 2023 | CNY | 5.94 | 6.06 | 5.87 | 5.87 | 5.87 | -0.08 (-1.34%) | 28,115,109 |
| 6 Mar 2023 | CNY | 6 | 6.03 | 5.88 | 5.95 | 5.95 | -0.02 (-0.34%) | 23,280,835 |
| 3 Mar 2023 | CNY | 5.82 | 6.05 | 5.81 | 5.97 | 5.97 | +0.11 (+1.88%) | 45,143,802 |
| 2 Mar 2023 | CNY | 5.75 | 5.93 | 5.64 | 5.86 | 5.86 | +0.1 (+1.74%) | 33,810,080 |
| 1 Mar 2023 | CNY | 5.72 | 5.77 | 5.69 | 5.76 | 5.76 | +0.03 (+0.52%) | 10,410,999 |
| 28 Feb 2023 | CNY | 5.72 | 5.74 | 5.66 | 5.73 | 5.73 | +0.01 (+0.17%) | 8,555,366 |
| 27 Feb 2023 | CNY | 5.75 | 5.76 | 5.7 | 5.72 | 5.72 | -0.05 (-0.87%) | 7,120,565 |
| 24 Feb 2023 | CNY | 5.74 | 5.78 | 5.69 | 5.77 | 5.77 | 0.0 (0.0%) | 9,453,075 |
| 23 Feb 2023 | CNY | 5.8 | 5.83 | 5.73 | 5.77 | 5.77 | -0.03 (-0.52%) | 13,592,883 |
