| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 6.57 | 6.6 | 6.45 | 6.47 | 6.47 | -0.08 (-1.22%) | 20,936,375 |
| 27 Mar 2023 | CNY | 6.64 | 6.67 | 6.51 | 6.55 | 6.55 | -0.07 (-1.06%) | 25,563,868 |
| 24 Mar 2023 | CNY | 6.77 | 6.8 | 6.62 | 6.62 | 6.62 | -0.14 (-2.07%) | 30,954,700 |
| 23 Mar 2023 | CNY | 6.83 | 6.85 | 6.73 | 6.76 | 6.76 | -0.09 (-1.31%) | 20,408,342 |
| 22 Mar 2023 | CNY | 7 | 7 | 6.82 | 6.85 | 6.85 | -0.11 (-1.58%) | 24,521,747 |
| 21 Mar 2023 | CNY | 6.78 | 6.97 | 6.76 | 6.96 | 6.96 | +0.18 (+2.65%) | 18,641,248 |
| 20 Mar 2023 | CNY | 6.72 | 6.81 | 6.71 | 6.78 | 6.78 | +0.02 (+0.30%) | 13,398,889 |
| 17 Mar 2023 | CNY | 6.84 | 6.86 | 6.73 | 6.76 | 6.76 | -0.01 (-0.15%) | 18,301,393 |
| 16 Mar 2023 | CNY | 6.9 | 6.94 | 6.76 | 6.77 | 6.77 | -0.13 (-1.88%) | 17,229,374 |
| 15 Mar 2023 | CNY | 6.84 | 6.96 | 6.82 | 6.9 | 6.9 | +0.09 (+1.32%) | 20,224,762 |
| 14 Mar 2023 | CNY | 7 | 7.02 | 6.79 | 6.81 | 6.81 | -0.21 (-2.99%) | 31,175,668 |
| 13 Mar 2023 | CNY | 6.9 | 7.04 | 6.76 | 7.02 | 7.02 | -0.18 (-2.50%) | 48,905,963 |
| 10 Mar 2023 | CNY | 7.13 | 7.29 | 7.05 | 7.2 | 7.2 | +0.02 (+0.28%) | 36,616,646 |
| 9 Mar 2023 | CNY | 7.2 | 7.35 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 21,010,966 |
| 8 Mar 2023 | CNY | 7.16 | 7.23 | 7.15 | 7.18 | 7.18 | -0.02 (-0.28%) | 13,239,384 |
| 7 Mar 2023 | CNY | 7.32 | 7.42 | 7.17 | 7.2 | 7.2 | -0.1 (-1.37%) | 26,193,791 |
| 6 Mar 2023 | CNY | 7.36 | 7.38 | 7.24 | 7.3 | 7.3 | -0.04 (-0.54%) | 20,644,053 |
| 3 Mar 2023 | CNY | 7.5 | 7.52 | 7.32 | 7.34 | 7.34 | -0.14 (-1.87%) | 28,163,639 |
| 2 Mar 2023 | CNY | 7.51 | 7.58 | 7.37 | 7.48 | 7.48 | -0.03 (-0.40%) | 36,159,570 |
| 1 Mar 2023 | CNY | 7.45 | 7.6 | 7.41 | 7.51 | 7.51 | +0.16 (+2.18%) | 51,181,510 |
| 28 Feb 2023 | CNY | 7.4 | 7.44 | 7.28 | 7.35 | 7.35 | -0.03 (-0.41%) | 21,730,801 |
| 27 Feb 2023 | CNY | 7.36 | 7.5 | 7.09 | 7.38 | 7.38 | +0.02 (+0.27%) | 30,988,003 |
| 24 Feb 2023 | CNY | 7.46 | 7.53 | 7.34 | 7.36 | 7.36 | -0.14 (-1.87%) | 31,213,104 |
| 23 Feb 2023 | CNY | 7.62 | 7.62 | 7.45 | 7.5 | 7.5 | -0.13 (-1.70%) | 21,571,672 |
| 22 Feb 2023 | CNY | 7.62 | 7.75 | 7.44 | 7.63 | 7.63 | +0.01 (+0.13%) | 36,669,706 |
| 21 Feb 2023 | CNY | 7.89 | 7.97 | 7.5 | 7.62 | 7.62 | +0.22 (+2.97%) | 66,032,628 |
| 20 Feb 2023 | CNY | 7.26 | 7.42 | 7.21 | 7.4 | 7.4 | +0.1 (+1.37%) | 41,911,936 |
| 17 Feb 2023 | CNY | 7.44 | 7.48 | 7.28 | 7.3 | 7.3 | -0.14 (-1.88%) | 60,303,021 |
| 16 Feb 2023 | CNY | 7.65 | 7.77 | 7.37 | 7.44 | 7.44 | -0.2 (-2.62%) | 58,031,046 |
| 15 Feb 2023 | CNY | 7.79 | 7.85 | 7.6 | 7.64 | 7.64 | -0.19 (-2.43%) | 73,379,037 |
