| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 4.84 | 4.88 | 4.83 | 4.85 | 4.85 | +0.01 (+0.21%) | 7,248,000 |
| 4 Apr 2023 | CNY | 4.9 | 4.91 | 4.82 | 4.84 | 4.84 | -0.07 (-1.43%) | 8,884,274 |
| 3 Apr 2023 | CNY | 4.88 | 4.97 | 4.86 | 4.91 | 4.91 | 0.0 (0.0%) | 9,597,226 |
| 31 Mar 2023 | CNY | 4.83 | 4.92 | 4.82 | 4.91 | 4.91 | +0.1 (+2.08%) | 10,000,500 |
| 30 Mar 2023 | CNY | 4.82 | 4.85 | 4.76 | 4.81 | 4.81 | -0.02 (-0.41%) | 8,879,500 |
| 29 Mar 2023 | CNY | 4.92 | 4.96 | 4.82 | 4.83 | 4.83 | -0.14 (-2.82%) | 14,790,447 |
| 28 Mar 2023 | CNY | 4.86 | 5.11 | 4.84 | 4.97 | 4.97 | +0.14 (+2.90%) | 24,466,159 |
| 27 Mar 2023 | CNY | 4.9 | 4.92 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 11,663,400 |
| 24 Mar 2023 | CNY | 4.95 | 5 | 4.88 | 4.9 | 4.9 | +0.01 (+0.20%) | 13,222,850 |
| 23 Mar 2023 | CNY | 4.96 | 4.96 | 4.87 | 4.89 | 4.89 | -0.07 (-1.41%) | 12,180,351 |
| 22 Mar 2023 | CNY | 4.96 | 5.01 | 4.91 | 4.96 | 4.96 | +0.02 (+0.40%) | 11,021,382 |
| 21 Mar 2023 | CNY | 4.95 | 5 | 4.91 | 4.94 | 4.94 | +0.03 (+0.61%) | 10,940,215 |
| 20 Mar 2023 | CNY | 5.03 | 5.04 | 4.89 | 4.91 | 4.91 | -0.12 (-2.39%) | 17,089,938 |
| 17 Mar 2023 | CNY | 5.09 | 5.13 | 5.02 | 5.03 | 5.03 | -0.05 (-0.98%) | 15,540,230 |
| 16 Mar 2023 | CNY | 5.13 | 5.18 | 5.08 | 5.08 | 5.08 | -0.06 (-1.17%) | 10,748,821 |
| 15 Mar 2023 | CNY | 5.12 | 5.19 | 5.11 | 5.14 | 5.14 | +0.04 (+0.78%) | 11,719,642 |
| 14 Mar 2023 | CNY | 5.12 | 5.2 | 5.06 | 5.1 | 5.1 | -0.02 (-0.39%) | 19,841,667 |
| 13 Mar 2023 | CNY | 5.07 | 5.14 | 5.01 | 5.12 | 5.12 | +0.04 (+0.79%) | 10,887,644 |
| 10 Mar 2023 | CNY | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | -0.07 (-1.36%) | 12,839,926 |
| 9 Mar 2023 | CNY | 5.18 | 5.21 | 5.13 | 5.15 | 5.15 | -0.02 (-0.39%) | 9,447,593 |
| 8 Mar 2023 | CNY | 5.14 | 5.21 | 5.08 | 5.17 | 5.17 | +0.01 (+0.19%) | 14,160,398 |
| 7 Mar 2023 | CNY | 5.33 | 5.38 | 5.09 | 5.16 | 5.16 | -0.17 (-3.19%) | 30,288,794 |
| 6 Mar 2023 | CNY | 5.57 | 5.59 | 5.24 | 5.33 | 5.33 | -0.24 (-4.31%) | 42,160,535 |
| 3 Mar 2023 | CNY | 5.49 | 5.9 | 5.49 | 5.57 | 5.57 | +0.09 (+1.64%) | 44,566,492 |
| 2 Mar 2023 | CNY | 5.6 | 5.67 | 5.41 | 5.48 | 5.48 | -0.23 (-4.03%) | 37,675,337 |
| 1 Mar 2023 | CNY | 5.67 | 5.73 | 5.6 | 5.71 | 5.71 | +0.01 (+0.18%) | 31,804,981 |
| 28 Feb 2023 | CNY | 5.34 | 5.78 | 5.33 | 5.7 | 5.7 | +0.36 (+6.74%) | 48,919,918 |
| 27 Feb 2023 | CNY | 5.38 | 5.48 | 5.33 | 5.34 | 5.34 | -0.09 (-1.66%) | 15,610,753 |
| 24 Feb 2023 | CNY | 5.51 | 5.52 | 5.39 | 5.43 | 5.43 | -0.06 (-1.09%) | 14,086,564 |
| 23 Feb 2023 | CNY | 5.6 | 5.72 | 5.44 | 5.49 | 5.49 | -0.09 (-1.61%) | 29,836,636 |
