| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 5.8 | 5.87 | 5.6 | 5.61 | 5.61 | -0.2 (-3.44%) | 23,022,205 |
| 7 Apr 2023 | CNY | 5.75 | 5.86 | 5.69 | 5.81 | 5.81 | -0.02 (-0.34%) | 31,231,976 |
| 6 Apr 2023 | CNY | 5.9 | 6.03 | 5.7 | 5.83 | 5.83 | +0.15 (+2.64%) | 57,796,942 |
| 4 Apr 2023 | CNY | 5.77 | 5.82 | 5.6 | 5.68 | 5.68 | -0.09 (-1.56%) | 19,052,498 |
| 3 Apr 2023 | CNY | 5.68 | 5.77 | 5.63 | 5.77 | 5.77 | +0.09 (+1.58%) | 15,045,748 |
| 31 Mar 2023 | CNY | 5.6 | 5.69 | 5.52 | 5.68 | 5.68 | +0.11 (+1.97%) | 11,378,332 |
| 30 Mar 2023 | CNY | 5.73 | 5.73 | 5.55 | 5.57 | 5.57 | -0.12 (-2.11%) | 12,534,236 |
| 29 Mar 2023 | CNY | 5.79 | 5.79 | 5.65 | 5.69 | 5.69 | -0.03 (-0.52%) | 12,512,691 |
| 28 Mar 2023 | CNY | 5.91 | 5.91 | 5.7 | 5.72 | 5.72 | -0.22 (-3.70%) | 27,849,056 |
| 27 Mar 2023 | CNY | 5.85 | 5.94 | 5.78 | 5.94 | 5.94 | +0.09 (+1.54%) | 40,580,209 |
| 24 Mar 2023 | CNY | 5.73 | 5.9 | 5.7 | 5.85 | 5.85 | +0.11 (+1.92%) | 38,784,031 |
| 23 Mar 2023 | CNY | 5.68 | 5.74 | 5.65 | 5.74 | 5.74 | +0.04 (+0.70%) | 14,620,919 |
| 22 Mar 2023 | CNY | 5.6 | 5.7 | 5.59 | 5.7 | 5.7 | +0.1 (+1.79%) | 16,475,172 |
| 21 Mar 2023 | CNY | 5.48 | 5.6 | 5.41 | 5.6 | 5.6 | +0.11 (+2.00%) | 14,117,712 |
| 20 Mar 2023 | CNY | 5.48 | 5.54 | 5.45 | 5.49 | 5.49 | +0.01 (+0.18%) | 10,665,100 |
| 17 Mar 2023 | CNY | 5.37 | 5.53 | 5.34 | 5.48 | 5.48 | +0.16 (+3.01%) | 17,962,240 |
| 16 Mar 2023 | CNY | 5.44 | 5.48 | 5.32 | 5.32 | 5.32 | -0.17 (-3.10%) | 12,263,900 |
| 15 Mar 2023 | CNY | 5.49 | 5.56 | 5.47 | 5.49 | 5.49 | +0.04 (+0.73%) | 11,780,860 |
| 14 Mar 2023 | CNY | 5.59 | 5.59 | 5.38 | 5.45 | 5.45 | -0.13 (-2.33%) | 15,549,700 |
| 13 Mar 2023 | CNY | 5.59 | 5.6 | 5.46 | 5.58 | 5.58 | -0.03 (-0.53%) | 14,544,700 |
| 10 Mar 2023 | CNY | 5.67 | 5.73 | 5.58 | 5.61 | 5.61 | -0.08 (-1.41%) | 13,193,534 |
| 9 Mar 2023 | CNY | 5.67 | 5.72 | 5.62 | 5.69 | 5.69 | +0.04 (+0.71%) | 17,384,506 |
| 8 Mar 2023 | CNY | 5.51 | 5.67 | 5.47 | 5.65 | 5.65 | +0.1 (+1.80%) | 18,362,869 |
| 7 Mar 2023 | CNY | 5.72 | 5.78 | 5.51 | 5.55 | 5.55 | -0.13 (-2.29%) | 27,173,239 |
| 6 Mar 2023 | CNY | 5.78 | 5.79 | 5.67 | 5.68 | 5.68 | -0.09 (-1.56%) | 24,902,354 |
| 3 Mar 2023 | CNY | 5.79 | 5.87 | 5.65 | 5.77 | 5.77 | -0.11 (-1.87%) | 42,298,636 |
| 2 Mar 2023 | CNY | 5.64 | 5.9 | 5.61 | 5.88 | 5.88 | +0.25 (+4.44%) | 66,774,160 |
| 1 Mar 2023 | CNY | 5.5 | 5.68 | 5.5 | 5.63 | 5.63 | +0.09 (+1.62%) | 29,253,358 |
| 28 Feb 2023 | CNY | 5.5 | 5.6 | 5.46 | 5.54 | 5.54 | +0.03 (+0.54%) | 18,147,493 |
| 27 Feb 2023 | CNY | 5.52 | 5.65 | 5.46 | 5.51 | 5.51 | +0.01 (+0.18%) | 25,808,080 |
