| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 6.22 | 6.22 | 5.88 | 5.93 | 5.93 | -0.29 (-4.66%) | 21,292,706 |
| 7 Apr 2023 | CNY | 6.13 | 6.29 | 6.08 | 6.22 | 6.22 | +0.11 (+1.80%) | 18,664,161 |
| 6 Apr 2023 | CNY | 6.18 | 6.2 | 6.07 | 6.11 | 6.11 | -0.08 (-1.29%) | 14,393,846 |
| 4 Apr 2023 | CNY | 6.3 | 6.35 | 6.15 | 6.19 | 6.19 | -0.11 (-1.75%) | 20,540,000 |
| 3 Apr 2023 | CNY | 6.36 | 6.36 | 6.18 | 6.3 | 6.3 | -0.06 (-0.94%) | 31,385,441 |
| 31 Mar 2023 | CNY | 6.4 | 6.47 | 6.24 | 6.36 | 6.36 | -0.14 (-2.15%) | 44,526,674 |
| 30 Mar 2023 | CNY | 6.26 | 6.51 | 6.11 | 6.5 | 6.5 | +0.25 (+4%) | 59,368,515 |
| 29 Mar 2023 | CNY | 6.31 | 6.54 | 6.11 | 6.25 | 6.25 | +0.25 (+4.17%) | 48,932,866 |
| 28 Mar 2023 | CNY | 6.07 | 6.11 | 5.96 | 6 | 6 | -0.05 (-0.83%) | 9,699,100 |
| 27 Mar 2023 | CNY | 6.13 | 6.17 | 5.93 | 6.05 | 6.05 | -0.08 (-1.31%) | 15,438,347 |
| 24 Mar 2023 | CNY | 6.2 | 6.31 | 6.1 | 6.13 | 6.13 | -0.17 (-2.70%) | 20,568,400 |
| 23 Mar 2023 | CNY | 6.3 | 6.37 | 6.21 | 6.3 | 6.3 | -0.02 (-0.32%) | 20,167,301 |
| 22 Mar 2023 | CNY | 6.1 | 6.36 | 6.1 | 6.32 | 6.32 | +0.28 (+4.64%) | 39,438,146 |
| 21 Mar 2023 | CNY | 5.8 | 6.07 | 5.8 | 6.04 | 6.04 | +0.15 (+2.55%) | 16,483,600 |
| 20 Mar 2023 | CNY | 5.76 | 6.12 | 5.75 | 5.89 | 5.89 | +0.15 (+2.61%) | 17,180,604 |
| 17 Mar 2023 | CNY | 5.67 | 5.77 | 5.66 | 5.74 | 5.74 | +0.07 (+1.23%) | 5,053,900 |
| 16 Mar 2023 | CNY | 5.68 | 5.72 | 5.63 | 5.67 | 5.67 | -0.02 (-0.35%) | 4,088,300 |
| 15 Mar 2023 | CNY | 5.64 | 5.74 | 5.64 | 5.69 | 5.69 | +0.07 (+1.25%) | 4,509,400 |
| 14 Mar 2023 | CNY | 5.7 | 5.71 | 5.57 | 5.62 | 5.62 | -0.09 (-1.58%) | 5,060,147 |
| 13 Mar 2023 | CNY | 5.77 | 5.78 | 5.62 | 5.71 | 5.71 | +0.01 (+0.18%) | 4,987,001 |
| 10 Mar 2023 | CNY | 5.84 | 5.85 | 5.7 | 5.7 | 5.7 | -0.15 (-2.56%) | 7,384,100 |
| 9 Mar 2023 | CNY | 5.89 | 5.96 | 5.84 | 5.85 | 5.85 | -0.04 (-0.68%) | 4,909,700 |
| 8 Mar 2023 | CNY | 5.85 | 5.92 | 5.84 | 5.89 | 5.89 | +0.03 (+0.51%) | 4,949,400 |
| 7 Mar 2023 | CNY | 5.99 | 6.03 | 5.85 | 5.86 | 5.86 | -0.13 (-2.17%) | 7,847,612 |
| 6 Mar 2023 | CNY | 6.01 | 6.04 | 5.95 | 5.99 | 5.99 | -0.03 (-0.50%) | 6,602,666 |
| 3 Mar 2023 | CNY | 6 | 6.04 | 5.98 | 6.02 | 6.02 | +0.02 (+0.33%) | 5,737,800 |
| 2 Mar 2023 | CNY | 6.03 | 6.06 | 5.98 | 6 | 6 | -0.06 (-0.99%) | 6,348,060 |
| 1 Mar 2023 | CNY | 6.05 | 6.07 | 6.01 | 6.06 | 6.06 | +0.01 (+0.17%) | 6,273,666 |
| 28 Feb 2023 | CNY | 5.95 | 6.07 | 5.94 | 6.05 | 6.05 | +0.09 (+1.51%) | 7,095,040 |
| 27 Feb 2023 | CNY | 5.98 | 6.02 | 5.94 | 5.96 | 5.96 | -0.07 (-1.16%) | 5,549,600 |
