| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 5.97 | 6.1 | 5.96 | 6.05 | 6.05 | +0.11 (+1.85%) | 12,655,573 |
| 31 Mar 2023 | CNY | 5.92 | 5.98 | 5.87 | 5.94 | 5.94 | +0.04 (+0.68%) | 6,246,400 |
| 30 Mar 2023 | CNY | 5.87 | 5.92 | 5.81 | 5.9 | 5.9 | +0.03 (+0.51%) | 6,338,782 |
| 29 Mar 2023 | CNY | 5.93 | 5.94 | 5.83 | 5.87 | 5.87 | -0.03 (-0.51%) | 7,385,232 |
| 28 Mar 2023 | CNY | 5.98 | 6.01 | 5.89 | 5.9 | 5.9 | -0.07 (-1.17%) | 6,893,900 |
| 27 Mar 2023 | CNY | 6.05 | 6.07 | 5.96 | 5.97 | 5.97 | -0.08 (-1.32%) | 10,014,200 |
| 24 Mar 2023 | CNY | 6.06 | 6.12 | 6.04 | 6.05 | 6.05 | -0.01 (-0.17%) | 6,852,056 |
| 23 Mar 2023 | CNY | 6.08 | 6.1 | 6.03 | 6.06 | 6.06 | -0.02 (-0.33%) | 5,998,450 |
| 22 Mar 2023 | CNY | 6.08 | 6.15 | 6.04 | 6.08 | 6.08 | -0.02 (-0.33%) | 7,122,100 |
| 21 Mar 2023 | CNY | 6.05 | 6.11 | 6 | 6.1 | 6.1 | +0.05 (+0.83%) | 5,829,300 |
| 20 Mar 2023 | CNY | 5.98 | 6.07 | 5.93 | 6.05 | 6.05 | +0.09 (+1.51%) | 8,369,100 |
| 17 Mar 2023 | CNY | 6.05 | 6.08 | 5.94 | 5.96 | 5.96 | -0.01 (-0.17%) | 10,922,616 |
| 16 Mar 2023 | CNY | 6.13 | 6.15 | 5.93 | 5.97 | 5.97 | -0.16 (-2.61%) | 9,752,800 |
| 15 Mar 2023 | CNY | 6.18 | 6.25 | 6.12 | 6.13 | 6.13 | -0.05 (-0.81%) | 11,150,000 |
| 14 Mar 2023 | CNY | 6.33 | 6.33 | 6.09 | 6.18 | 6.18 | -0.09 (-1.44%) | 10,991,436 |
| 13 Mar 2023 | CNY | 6.24 | 6.35 | 6.15 | 6.27 | 6.27 | -0.03 (-0.48%) | 9,913,823 |
| 10 Mar 2023 | CNY | 6.35 | 6.45 | 6.25 | 6.3 | 6.3 | -0.08 (-1.25%) | 15,095,175 |
| 9 Mar 2023 | CNY | 6.27 | 6.43 | 6.22 | 6.38 | 6.38 | -0.11 (-1.69%) | 20,046,203 |
| 8 Mar 2023 | CNY | 6.44 | 6.53 | 6.39 | 6.49 | 6.49 | +0.09 (+1.41%) | 20,037,608 |
| 7 Mar 2023 | CNY | 6.59 | 6.63 | 6.38 | 6.4 | 6.4 | -0.1 (-1.54%) | 22,436,998 |
| 6 Mar 2023 | CNY | 6.52 | 6.53 | 6.4 | 6.5 | 6.5 | -0.03 (-0.46%) | 11,710,465 |
| 3 Mar 2023 | CNY | 6.53 | 6.6 | 6.49 | 6.53 | 6.53 | -0.04 (-0.61%) | 10,363,100 |
| 2 Mar 2023 | CNY | 6.6 | 6.63 | 6.52 | 6.57 | 6.57 | -0.02 (-0.30%) | 8,701,375 |
| 1 Mar 2023 | CNY | 6.51 | 6.62 | 6.47 | 6.59 | 6.59 | +0.06 (+0.92%) | 15,841,625 |
| 28 Feb 2023 | CNY | 6.52 | 6.54 | 6.43 | 6.53 | 6.53 | +0.01 (+0.15%) | 13,259,158 |
| 27 Feb 2023 | CNY | 6.54 | 6.61 | 6.47 | 6.52 | 6.52 | -0.09 (-1.36%) | 18,170,558 |
| 24 Feb 2023 | CNY | 6.56 | 6.7 | 6.51 | 6.61 | 6.61 | +0.06 (+0.92%) | 27,326,278 |
| 23 Feb 2023 | CNY | 6.52 | 6.65 | 6.45 | 6.55 | 6.55 | -0.05 (-0.76%) | 47,434,155 |
| 22 Feb 2023 | CNY | 6.53 | 6.78 | 6.44 | 6.6 | 6.6 | +0.44 (+7.14%) | 67,195,580 |
| 21 Feb 2023 | CNY | 6.13 | 6.21 | 6.08 | 6.16 | 6.16 | +0.05 (+0.82%) | 7,026,750 |
