| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 5.91 | 5.92 | 5.75 | 5.77 | 5.77 | -0.15 (-2.53%) | 26,606,238 |
| 7 Apr 2023 | CNY | 5.94 | 5.95 | 5.89 | 5.92 | 5.92 | -0.03 (-0.50%) | 19,748,392 |
| 6 Apr 2023 | CNY | 6.01 | 6.06 | 5.92 | 5.95 | 5.95 | -0.06 (-1.00%) | 24,761,979 |
| 4 Apr 2023 | CNY | 6.12 | 6.15 | 5.98 | 6.01 | 6.01 | -0.11 (-1.80%) | 33,614,699 |
| 3 Apr 2023 | CNY | 6.09 | 6.2 | 6.03 | 6.12 | 6.12 | -0.08 (-1.29%) | 46,547,960 |
| 31 Mar 2023 | CNY | 6.24 | 6.45 | 6.09 | 6.2 | 6.2 | +0.04 (+0.65%) | 75,916,687 |
| 30 Mar 2023 | CNY | 5.91 | 6.3 | 5.88 | 6.16 | 6.16 | +0.25 (+4.23%) | 65,568,329 |
| 29 Mar 2023 | CNY | 5.87 | 5.95 | 5.83 | 5.91 | 5.91 | +0.05 (+0.85%) | 21,064,199 |
| 28 Mar 2023 | CNY | 5.87 | 5.94 | 5.83 | 5.86 | 5.86 | -0.05 (-0.85%) | 20,428,584 |
| 27 Mar 2023 | CNY | 5.75 | 5.97 | 5.73 | 5.91 | 5.91 | +0.17 (+2.96%) | 34,541,243 |
| 24 Mar 2023 | CNY | 5.72 | 5.8 | 5.72 | 5.74 | 5.74 | -0.01 (-0.17%) | 14,339,701 |
| 23 Mar 2023 | CNY | 5.79 | 5.8 | 5.71 | 5.75 | 5.75 | -0.07 (-1.20%) | 19,021,034 |
| 22 Mar 2023 | CNY | 5.88 | 5.89 | 5.8 | 5.82 | 5.82 | -0.03 (-0.51%) | 14,859,654 |
| 21 Mar 2023 | CNY | 5.74 | 5.87 | 5.71 | 5.85 | 5.85 | +0.13 (+2.27%) | 18,856,038 |
| 20 Mar 2023 | CNY | 5.86 | 5.89 | 5.71 | 5.72 | 5.72 | -0.14 (-2.39%) | 22,661,130 |
| 17 Mar 2023 | CNY | 5.89 | 5.98 | 5.85 | 5.86 | 5.86 | +0.06 (+1.03%) | 19,348,496 |
| 16 Mar 2023 | CNY | 5.85 | 5.89 | 5.8 | 5.8 | 5.8 | -0.09 (-1.53%) | 16,233,672 |
| 15 Mar 2023 | CNY | 5.88 | 5.94 | 5.88 | 5.89 | 5.89 | +0.03 (+0.51%) | 12,564,666 |
| 14 Mar 2023 | CNY | 6 | 6 | 5.81 | 5.86 | 5.86 | -0.16 (-2.66%) | 24,440,822 |
| 13 Mar 2023 | CNY | 5.96 | 6.03 | 5.9 | 6.02 | 6.02 | +0.09 (+1.52%) | 18,467,894 |
| 10 Mar 2023 | CNY | 6.07 | 6.09 | 5.92 | 5.93 | 5.93 | -0.16 (-2.63%) | 27,243,618 |
| 9 Mar 2023 | CNY | 6.21 | 6.21 | 6.08 | 6.09 | 6.09 | -0.12 (-1.93%) | 22,651,539 |
| 8 Mar 2023 | CNY | 6.23 | 6.25 | 6.14 | 6.21 | 6.21 | 0.0 (0.0%) | 21,047,449 |
| 7 Mar 2023 | CNY | 6.35 | 6.41 | 6.21 | 6.21 | 6.21 | -0.21 (-3.27%) | 38,844,478 |
| 6 Mar 2023 | CNY | 6.23 | 6.5 | 6.19 | 6.42 | 6.42 | +0.15 (+2.39%) | 62,609,168 |
| 3 Mar 2023 | CNY | 6.07 | 6.36 | 6.04 | 6.27 | 6.27 | +0.2 (+3.29%) | 58,917,750 |
| 2 Mar 2023 | CNY | 6.15 | 6.15 | 6.01 | 6.07 | 6.07 | -0.11 (-1.78%) | 40,540,228 |
| 1 Mar 2023 | CNY | 6.18 | 6.2 | 6.15 | 6.18 | 6.18 | 0.0 (0.0%) | 17,799,251 |
| 28 Feb 2023 | CNY | 6.09 | 6.19 | 6.09 | 6.18 | 6.18 | +0.09 (+1.48%) | 20,584,355 |
| 27 Feb 2023 | CNY | 6.17 | 6.2 | 6.07 | 6.09 | 6.09 | -0.11 (-1.77%) | 21,968,760 |
