| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 6.14 | 6.15 | 5.95 | 5.99 | 5.99 | -0.25 (-4.01%) | 93,521,649 |
| 4 Apr 2023 | CNY | 6.3 | 6.34 | 6.18 | 6.24 | 6.24 | -0.11 (-1.73%) | 96,731,862 |
| 3 Apr 2023 | CNY | 6.18 | 6.35 | 6.12 | 6.35 | 6.35 | +0.12 (+1.93%) | 158,226,164 |
| 31 Mar 2023 | CNY | 5.86 | 6.42 | 5.83 | 6.23 | 6.23 | +0.39 (+6.68%) | 182,006,205 |
| 30 Mar 2023 | CNY | 6.05 | 6.09 | 5.81 | 5.84 | 5.84 | -0.25 (-4.11%) | 88,193,383 |
| 29 Mar 2023 | CNY | 6.28 | 6.28 | 5.98 | 6.09 | 6.09 | -0.22 (-3.49%) | 111,180,373 |
| 28 Mar 2023 | CNY | 6.17 | 6.39 | 6.02 | 6.31 | 6.31 | +0.13 (+2.10%) | 155,649,095 |
| 27 Mar 2023 | CNY | 6.3 | 6.39 | 6.1 | 6.18 | 6.18 | -0.12 (-1.90%) | 139,824,983 |
| 24 Mar 2023 | CNY | 6.51 | 6.65 | 6.17 | 6.3 | 6.3 | +0.13 (+2.11%) | 202,969,107 |
| 23 Mar 2023 | CNY | 6.12 | 6.2 | 6.03 | 6.17 | 6.17 | +0.02 (+0.33%) | 110,972,235 |
| 22 Mar 2023 | CNY | 6.07 | 6.18 | 6 | 6.15 | 6.15 | +0.05 (+0.82%) | 112,049,308 |
| 21 Mar 2023 | CNY | 5.97 | 6.13 | 5.93 | 6.1 | 6.1 | +0.15 (+2.52%) | 102,995,602 |
| 20 Mar 2023 | CNY | 6.09 | 6.14 | 5.92 | 5.95 | 5.95 | -0.07 (-1.16%) | 106,722,843 |
| 17 Mar 2023 | CNY | 5.85 | 6.05 | 5.85 | 6.02 | 6.02 | +0.22 (+3.79%) | 135,360,559 |
| 16 Mar 2023 | CNY | 5.85 | 5.92 | 5.73 | 5.8 | 5.8 | -0.14 (-2.36%) | 73,432,887 |
| 15 Mar 2023 | CNY | 5.79 | 6.08 | 5.79 | 5.94 | 5.94 | +0.16 (+2.77%) | 108,902,819 |
| 14 Mar 2023 | CNY | 5.86 | 5.92 | 5.7 | 5.78 | 5.78 | -0.18 (-3.02%) | 76,752,182 |
| 13 Mar 2023 | CNY | 5.6 | 5.99 | 5.55 | 5.96 | 5.96 | +0.34 (+6.05%) | 102,433,973 |
| 10 Mar 2023 | CNY | 5.67 | 5.77 | 5.62 | 5.62 | 5.62 | -0.12 (-2.09%) | 44,811,156 |
| 9 Mar 2023 | CNY | 5.83 | 5.83 | 5.61 | 5.74 | 5.74 | -0.09 (-1.54%) | 60,594,482 |
| 8 Mar 2023 | CNY | 5.71 | 5.84 | 5.68 | 5.83 | 5.83 | +0.11 (+1.92%) | 42,717,144 |
| 7 Mar 2023 | CNY | 5.88 | 5.92 | 5.71 | 5.72 | 5.72 | -0.16 (-2.72%) | 61,022,371 |
| 6 Mar 2023 | CNY | 6.02 | 6.03 | 5.85 | 5.88 | 5.88 | -0.1 (-1.67%) | 56,929,200 |
| 3 Mar 2023 | CNY | 6.04 | 6.09 | 5.93 | 5.98 | 5.98 | -0.11 (-1.81%) | 66,458,611 |
| 2 Mar 2023 | CNY | 6 | 6.15 | 5.96 | 6.09 | 6.09 | +0.08 (+1.33%) | 112,631,823 |
| 1 Mar 2023 | CNY | 5.8 | 6.04 | 5.78 | 6.01 | 6.01 | +0.17 (+2.91%) | 112,223,800 |
| 28 Feb 2023 | CNY | 5.8 | 5.9 | 5.73 | 5.84 | 5.84 | +0.13 (+2.28%) | 55,736,158 |
| 27 Feb 2023 | CNY | 5.78 | 5.83 | 5.68 | 5.71 | 5.71 | -0.11 (-1.89%) | 39,737,150 |
| 24 Feb 2023 | CNY | 5.81 | 5.88 | 5.76 | 5.82 | 5.82 | +0.01 (+0.17%) | 35,104,708 |
| 23 Feb 2023 | CNY | 5.95 | 5.98 | 5.77 | 5.81 | 5.81 | -0.17 (-2.84%) | 72,948,028 |
