| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 5.3 | 5.34 | 5.26 | 5.31 | 5.31 | -0.01 (-0.19%) | 11,767,280 |
| 6 Apr 2023 | CNY | 5.4 | 5.42 | 5.28 | 5.32 | 5.32 | -0.1 (-1.85%) | 16,418,815 |
| 4 Apr 2023 | CNY | 5.54 | 5.54 | 5.37 | 5.42 | 5.42 | -0.1 (-1.81%) | 20,791,559 |
| 3 Apr 2023 | CNY | 5.49 | 5.55 | 5.42 | 5.52 | 5.52 | +0.03 (+0.55%) | 25,146,042 |
| 31 Mar 2023 | CNY | 5.38 | 5.51 | 5.31 | 5.49 | 5.49 | +0.15 (+2.81%) | 22,118,777 |
| 30 Mar 2023 | CNY | 5.45 | 5.51 | 5.3 | 5.34 | 5.34 | -0.11 (-2.02%) | 23,614,356 |
| 29 Mar 2023 | CNY | 5.46 | 5.5 | 5.4 | 5.45 | 5.45 | -0.01 (-0.18%) | 16,867,348 |
| 28 Mar 2023 | CNY | 5.59 | 5.59 | 5.44 | 5.46 | 5.46 | -0.11 (-1.97%) | 16,508,432 |
| 27 Mar 2023 | CNY | 5.64 | 5.67 | 5.5 | 5.57 | 5.57 | -0.04 (-0.71%) | 21,055,708 |
| 24 Mar 2023 | CNY | 5.53 | 5.64 | 5.49 | 5.61 | 5.61 | +0.09 (+1.63%) | 25,378,280 |
| 23 Mar 2023 | CNY | 5.54 | 5.54 | 5.47 | 5.52 | 5.52 | +0.01 (+0.18%) | 20,083,545 |
| 22 Mar 2023 | CNY | 5.48 | 5.53 | 5.4 | 5.51 | 5.51 | +0.07 (+1.29%) | 20,410,611 |
| 21 Mar 2023 | CNY | 5.34 | 5.45 | 5.32 | 5.44 | 5.44 | +0.1 (+1.87%) | 19,620,697 |
| 20 Mar 2023 | CNY | 5.23 | 5.4 | 5.23 | 5.34 | 5.34 | +0.12 (+2.30%) | 26,606,248 |
| 17 Mar 2023 | CNY | 5.2 | 5.29 | 5.18 | 5.22 | 5.22 | +0.06 (+1.16%) | 14,480,312 |
| 16 Mar 2023 | CNY | 5.29 | 5.3 | 5.16 | 5.16 | 5.16 | -0.15 (-2.82%) | 14,761,408 |
| 15 Mar 2023 | CNY | 5.26 | 5.38 | 5.26 | 5.31 | 5.31 | +0.08 (+1.53%) | 18,330,920 |
| 14 Mar 2023 | CNY | 5.33 | 5.34 | 5.14 | 5.23 | 5.23 | -0.11 (-2.06%) | 19,183,998 |
| 13 Mar 2023 | CNY | 5.27 | 5.37 | 5.26 | 5.34 | 5.34 | 0.0 (0.0%) | 13,431,164 |
| 10 Mar 2023 | CNY | 5.35 | 5.46 | 5.3 | 5.34 | 5.34 | -0.04 (-0.74%) | 17,881,031 |
| 9 Mar 2023 | CNY | 5.38 | 5.39 | 5.27 | 5.38 | 5.38 | 0.0 (0.0%) | 14,022,204 |
| 8 Mar 2023 | CNY | 5.24 | 5.38 | 5.21 | 5.38 | 5.38 | +0.13 (+2.48%) | 23,727,096 |
| 7 Mar 2023 | CNY | 5.47 | 5.47 | 5.25 | 5.25 | 5.25 | -0.23 (-4.20%) | 35,788,736 |
| 6 Mar 2023 | CNY | 5.49 | 5.55 | 5.44 | 5.48 | 5.48 | 0.0 (0.0%) | 18,505,294 |
| 3 Mar 2023 | CNY | 5.53 | 5.55 | 5.44 | 5.48 | 5.48 | -0.04 (-0.72%) | 18,889,726 |
| 2 Mar 2023 | CNY | 5.59 | 5.69 | 5.51 | 5.52 | 5.52 | -0.07 (-1.25%) | 26,853,572 |
| 1 Mar 2023 | CNY | 5.51 | 5.61 | 5.45 | 5.59 | 5.59 | +0.07 (+1.27%) | 34,139,119 |
| 28 Feb 2023 | CNY | 5.45 | 5.67 | 5.44 | 5.52 | 5.52 | +0.16 (+2.99%) | 53,518,629 |
| 27 Feb 2023 | CNY | 5.38 | 5.44 | 5.34 | 5.36 | 5.36 | -0.04 (-0.74%) | 18,413,547 |
| 24 Feb 2023 | CNY | 5.35 | 5.44 | 5.34 | 5.4 | 5.4 | +0.05 (+0.93%) | 19,081,429 |
