| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 5.7 | 5.74 | 5.64 | 5.67 | 5.67 | -0.08 (-1.39%) | 11,687,900 |
| 7 Apr 2023 | CNY | 5.66 | 5.78 | 5.62 | 5.75 | 5.75 | +0.1 (+1.77%) | 11,526,474 |
| 6 Apr 2023 | CNY | 5.64 | 5.66 | 5.57 | 5.65 | 5.65 | 0.0 (0.0%) | 8,695,500 |
| 4 Apr 2023 | CNY | 5.64 | 5.69 | 5.58 | 5.65 | 5.65 | +0.01 (+0.18%) | 10,740,676 |
| 3 Apr 2023 | CNY | 5.66 | 5.7 | 5.59 | 5.64 | 5.64 | 0.0 (0.0%) | 11,255,975 |
| 31 Mar 2023 | CNY | 5.52 | 5.69 | 5.48 | 5.64 | 5.64 | +0.12 (+2.17%) | 12,065,948 |
| 30 Mar 2023 | CNY | 5.51 | 5.54 | 5.43 | 5.52 | 5.52 | -0.01 (-0.18%) | 9,258,100 |
| 29 Mar 2023 | CNY | 5.58 | 5.61 | 5.53 | 5.53 | 5.53 | -0.06 (-1.07%) | 9,896,800 |
| 28 Mar 2023 | CNY | 5.7 | 5.71 | 5.56 | 5.59 | 5.59 | -0.09 (-1.58%) | 11,323,000 |
| 27 Mar 2023 | CNY | 5.82 | 5.85 | 5.63 | 5.68 | 5.68 | -0.17 (-2.91%) | 13,726,380 |
| 24 Mar 2023 | CNY | 5.85 | 5.94 | 5.81 | 5.85 | 5.85 | 0.0 (0.0%) | 13,675,900 |
| 23 Mar 2023 | CNY | 5.85 | 5.89 | 5.76 | 5.85 | 5.85 | -0.03 (-0.51%) | 13,700,115 |
| 22 Mar 2023 | CNY | 6.09 | 6.1 | 5.85 | 5.88 | 5.88 | -0.19 (-3.13%) | 22,891,539 |
| 21 Mar 2023 | CNY | 6.14 | 6.19 | 6.03 | 6.07 | 6.07 | -0.07 (-1.14%) | 12,594,136 |
| 20 Mar 2023 | CNY | 6.12 | 6.26 | 6.11 | 6.14 | 6.14 | +0.03 (+0.49%) | 9,056,602 |
| 17 Mar 2023 | CNY | 6.15 | 6.27 | 6.11 | 6.11 | 6.11 | -0.03 (-0.49%) | 8,071,400 |
| 16 Mar 2023 | CNY | 6.28 | 6.42 | 6.13 | 6.14 | 6.14 | -0.2 (-3.15%) | 9,257,600 |
| 15 Mar 2023 | CNY | 6.24 | 6.39 | 6.23 | 6.34 | 6.34 | +0.21 (+3.43%) | 11,297,800 |
| 14 Mar 2023 | CNY | 6.26 | 6.31 | 6.07 | 6.13 | 6.13 | -0.16 (-2.54%) | 8,981,500 |
| 13 Mar 2023 | CNY | 6.27 | 6.35 | 6.18 | 6.29 | 6.29 | +0.02 (+0.32%) | 6,475,202 |
| 10 Mar 2023 | CNY | 6.37 | 6.42 | 6.24 | 6.27 | 6.27 | -0.15 (-2.34%) | 7,496,400 |
| 9 Mar 2023 | CNY | 6.49 | 6.52 | 6.39 | 6.42 | 6.42 | -0.05 (-0.77%) | 6,735,019 |
| 8 Mar 2023 | CNY | 6.52 | 6.53 | 6.39 | 6.47 | 6.47 | +0.05 (+0.78%) | 7,722,635 |
| 7 Mar 2023 | CNY | 6.52 | 6.57 | 6.42 | 6.42 | 6.42 | -0.05 (-0.77%) | 10,808,240 |
| 6 Mar 2023 | CNY | 6.57 | 6.59 | 6.43 | 6.47 | 6.47 | -0.08 (-1.22%) | 9,726,500 |
| 3 Mar 2023 | CNY | 6.59 | 6.6 | 6.49 | 6.55 | 6.55 | 0.0 (0.0%) | 7,707,763 |
| 2 Mar 2023 | CNY | 6.56 | 6.6 | 6.51 | 6.55 | 6.55 | +0.01 (+0.15%) | 6,829,960 |
| 1 Mar 2023 | CNY | 6.5 | 6.56 | 6.46 | 6.54 | 6.54 | +0.04 (+0.62%) | 9,036,600 |
| 28 Feb 2023 | CNY | 6.49 | 6.55 | 6.42 | 6.5 | 6.5 | +0.04 (+0.62%) | 6,474,002 |
| 27 Feb 2023 | CNY | 6.47 | 6.57 | 6.42 | 6.46 | 6.46 | -0.01 (-0.15%) | 8,311,203 |
