| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 6.79 | 7.14 | 6.79 | 7.09 | 7.09 | +0.3 (+4.42%) | 43,104,919 |
| 7 Apr 2023 | CNY | 6.6 | 7 | 6.57 | 6.79 | 6.79 | +0.38 (+5.93%) | 37,921,924 |
| 6 Apr 2023 | CNY | 6.42 | 6.46 | 6.34 | 6.41 | 6.41 | -0.02 (-0.31%) | 6,873,844 |
| 4 Apr 2023 | CNY | 6.68 | 6.68 | 6.37 | 6.43 | 6.43 | -0.25 (-3.74%) | 15,107,173 |
| 3 Apr 2023 | CNY | 6.69 | 6.71 | 6.65 | 6.68 | 6.68 | 0.0 (0.0%) | 6,360,688 |
| 31 Mar 2023 | CNY | 6.63 | 6.71 | 6.62 | 6.68 | 6.68 | +0.06 (+0.91%) | 6,213,901 |
| 30 Mar 2023 | CNY | 6.61 | 6.65 | 6.56 | 6.62 | 6.62 | -0.05 (-0.75%) | 6,108,900 |
| 29 Mar 2023 | CNY | 6.68 | 6.76 | 6.64 | 6.67 | 6.67 | -0.03 (-0.45%) | 6,481,810 |
| 28 Mar 2023 | CNY | 6.91 | 6.91 | 6.68 | 6.7 | 6.7 | -0.16 (-2.33%) | 10,577,969 |
| 27 Mar 2023 | CNY | 6.81 | 6.91 | 6.76 | 6.86 | 6.86 | +0.04 (+0.59%) | 9,682,060 |
| 24 Mar 2023 | CNY | 6.78 | 6.84 | 6.74 | 6.82 | 6.82 | +0.02 (+0.29%) | 7,538,900 |
| 23 Mar 2023 | CNY | 6.8 | 6.81 | 6.71 | 6.8 | 6.8 | -0.01 (-0.15%) | 6,785,982 |
| 22 Mar 2023 | CNY | 6.88 | 6.88 | 6.76 | 6.81 | 6.81 | +0.01 (+0.15%) | 8,061,645 |
| 21 Mar 2023 | CNY | 6.68 | 6.8 | 6.62 | 6.8 | 6.8 | +0.13 (+1.95%) | 10,205,877 |
| 20 Mar 2023 | CNY | 6.63 | 6.69 | 6.53 | 6.67 | 6.67 | +0.04 (+0.60%) | 8,898,101 |
| 17 Mar 2023 | CNY | 6.64 | 6.69 | 6.55 | 6.63 | 6.63 | +0.08 (+1.22%) | 7,909,986 |
| 16 Mar 2023 | CNY | 6.76 | 6.77 | 6.52 | 6.55 | 6.55 | -0.23 (-3.39%) | 12,140,444 |
| 15 Mar 2023 | CNY | 6.65 | 6.82 | 6.65 | 6.78 | 6.78 | +0.18 (+2.73%) | 11,662,313 |
| 14 Mar 2023 | CNY | 6.74 | 6.74 | 6.49 | 6.6 | 6.6 | -0.15 (-2.22%) | 14,640,101 |
| 13 Mar 2023 | CNY | 6.85 | 6.92 | 6.72 | 6.75 | 6.75 | -0.14 (-2.03%) | 11,575,506 |
| 10 Mar 2023 | CNY | 6.95 | 7.02 | 6.89 | 6.89 | 6.89 | -0.14 (-1.99%) | 10,651,094 |
| 9 Mar 2023 | CNY | 7.15 | 7.17 | 7 | 7.03 | 7.03 | -0.12 (-1.68%) | 11,105,601 |
| 8 Mar 2023 | CNY | 7.06 | 7.16 | 7.03 | 7.15 | 7.15 | +0.07 (+0.99%) | 11,822,276 |
| 7 Mar 2023 | CNY | 7.34 | 7.35 | 7.06 | 7.08 | 7.08 | -0.28 (-3.80%) | 24,330,537 |
| 6 Mar 2023 | CNY | 7.52 | 7.56 | 7.32 | 7.36 | 7.36 | -0.16 (-2.13%) | 22,683,653 |
| 3 Mar 2023 | CNY | 7.27 | 7.83 | 7.27 | 7.52 | 7.52 | +0.29 (+4.01%) | 40,754,910 |
| 2 Mar 2023 | CNY | 7.47 | 7.47 | 7.23 | 7.23 | 7.23 | -0.22 (-2.95%) | 21,160,713 |
| 1 Mar 2023 | CNY | 7.42 | 7.45 | 7.27 | 7.45 | 7.45 | +0.03 (+0.40%) | 16,326,152 |
| 28 Feb 2023 | CNY | 7.46 | 7.55 | 7.29 | 7.42 | 7.42 | -0.04 (-0.54%) | 18,441,179 |
| 27 Feb 2023 | CNY | 7.59 | 7.68 | 7.42 | 7.46 | 7.46 | -0.14 (-1.84%) | 20,187,287 |
