| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 5.48 | 5.54 | 5.42 | 5.44 | 5.44 | -0.04 (-0.73%) | 11,109,862 |
| 31 Mar 2023 | CNY | 5.36 | 5.51 | 5.31 | 5.48 | 5.48 | +0.15 (+2.81%) | 14,039,632 |
| 30 Mar 2023 | CNY | 5.53 | 5.54 | 5.32 | 5.33 | 5.33 | -0.18 (-3.27%) | 15,401,811 |
| 29 Mar 2023 | CNY | 5.49 | 5.56 | 5.44 | 5.51 | 5.51 | -0.1 (-1.78%) | 15,460,271 |
| 28 Mar 2023 | CNY | 5.7 | 5.73 | 5.6 | 5.61 | 5.61 | -0.04 (-0.71%) | 18,773,885 |
| 27 Mar 2023 | CNY | 5.81 | 5.82 | 5.6 | 5.65 | 5.65 | -0.22 (-3.75%) | 29,059,865 |
| 24 Mar 2023 | CNY | 6.01 | 6.04 | 5.8 | 5.87 | 5.87 | -0.13 (-2.17%) | 31,517,147 |
| 23 Mar 2023 | CNY | 6.13 | 6.31 | 5.98 | 6 | 6 | -0.26 (-4.15%) | 47,411,427 |
| 22 Mar 2023 | CNY | 5.99 | 6.49 | 5.92 | 6.26 | 6.26 | +0.15 (+2.45%) | 70,038,653 |
| 21 Mar 2023 | CNY | 6.41 | 6.57 | 6.05 | 6.11 | 6.11 | -0.13 (-2.08%) | 80,161,055 |
| 20 Mar 2023 | CNY | 5.7 | 6.24 | 5.65 | 6.24 | 6.24 | +0.57 (+10.05%) | 33,114,396 |
| 17 Mar 2023 | CNY | 5.51 | 5.67 | 5.49 | 5.67 | 5.67 | +0.19 (+3.47%) | 7,452,500 |
| 16 Mar 2023 | CNY | 5.58 | 5.62 | 5.48 | 5.48 | 5.48 | -0.14 (-2.49%) | 5,915,200 |
| 15 Mar 2023 | CNY | 5.53 | 5.65 | 5.48 | 5.62 | 5.62 | +0.13 (+2.37%) | 5,968,000 |
| 14 Mar 2023 | CNY | 5.63 | 5.64 | 5.42 | 5.49 | 5.49 | -0.14 (-2.49%) | 5,374,100 |
| 13 Mar 2023 | CNY | 5.7 | 5.71 | 5.57 | 5.63 | 5.63 | +0.02 (+0.36%) | 4,241,412 |
| 10 Mar 2023 | CNY | 5.73 | 5.75 | 5.59 | 5.61 | 5.61 | -0.12 (-2.09%) | 5,048,320 |
| 9 Mar 2023 | CNY | 5.78 | 5.79 | 5.68 | 5.73 | 5.73 | -0.05 (-0.87%) | 4,251,209 |
| 8 Mar 2023 | CNY | 5.7 | 5.78 | 5.66 | 5.78 | 5.78 | +0.07 (+1.23%) | 4,833,500 |
| 7 Mar 2023 | CNY | 5.78 | 5.91 | 5.7 | 5.71 | 5.71 | -0.09 (-1.55%) | 8,645,909 |
| 6 Mar 2023 | CNY | 5.77 | 5.82 | 5.73 | 5.8 | 5.8 | +0.04 (+0.69%) | 4,644,764 |
| 3 Mar 2023 | CNY | 5.77 | 5.81 | 5.71 | 5.76 | 5.76 | -0.04 (-0.69%) | 4,082,249 |
| 2 Mar 2023 | CNY | 5.79 | 5.84 | 5.73 | 5.8 | 5.8 | +0.05 (+0.87%) | 5,849,974 |
| 1 Mar 2023 | CNY | 5.8 | 5.8 | 5.73 | 5.75 | 5.75 | -0.01 (-0.17%) | 4,740,600 |
| 28 Feb 2023 | CNY | 5.69 | 5.78 | 5.59 | 5.76 | 5.76 | +0.11 (+1.95%) | 6,010,059 |
| 27 Feb 2023 | CNY | 5.75 | 5.79 | 5.6 | 5.65 | 5.65 | -0.12 (-2.08%) | 6,374,350 |
| 24 Feb 2023 | CNY | 5.8 | 5.8 | 5.69 | 5.77 | 5.77 | 0.0 (0.0%) | 4,277,600 |
| 23 Feb 2023 | CNY | 5.83 | 5.88 | 5.71 | 5.77 | 5.77 | -0.04 (-0.69%) | 4,696,900 |
| 22 Feb 2023 | CNY | 5.72 | 5.84 | 5.7 | 5.81 | 5.81 | +0.05 (+0.87%) | 7,859,599 |
| 21 Feb 2023 | CNY | 5.75 | 5.79 | 5.68 | 5.76 | 5.76 | +0.02 (+0.35%) | 4,329,979 |
