| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 5.52 | 5.57 | 5.49 | 5.52 | 5.52 | +0.01 (+0.18%) | 7,216,892 |
| 6 Apr 2023 | CNY | 5.59 | 5.6 | 5.5 | 5.51 | 5.51 | -0.08 (-1.43%) | 6,502,193 |
| 4 Apr 2023 | CNY | 5.65 | 5.68 | 5.57 | 5.59 | 5.59 | -0.06 (-1.06%) | 6,664,851 |
| 3 Apr 2023 | CNY | 5.63 | 5.68 | 5.59 | 5.65 | 5.65 | +0.05 (+0.89%) | 6,104,900 |
| 31 Mar 2023 | CNY | 5.61 | 5.65 | 5.59 | 5.6 | 5.6 | 0.0 (0.0%) | 4,030,307 |
| 30 Mar 2023 | CNY | 5.69 | 5.69 | 5.58 | 5.6 | 5.6 | -0.05 (-0.88%) | 4,991,004 |
| 29 Mar 2023 | CNY | 5.66 | 5.71 | 5.62 | 5.65 | 5.65 | -0.03 (-0.53%) | 4,576,300 |
| 28 Mar 2023 | CNY | 5.71 | 5.72 | 5.64 | 5.68 | 5.68 | -0.02 (-0.35%) | 4,844,700 |
| 27 Mar 2023 | CNY | 5.75 | 5.77 | 5.69 | 5.7 | 5.7 | -0.06 (-1.04%) | 5,512,112 |
| 24 Mar 2023 | CNY | 5.78 | 5.79 | 5.73 | 5.76 | 5.76 | -0.01 (-0.17%) | 4,361,500 |
| 23 Mar 2023 | CNY | 5.8 | 5.81 | 5.7 | 5.77 | 5.77 | -0.03 (-0.52%) | 5,610,965 |
| 22 Mar 2023 | CNY | 5.79 | 5.85 | 5.74 | 5.8 | 5.8 | +0.05 (+0.87%) | 6,442,992 |
| 21 Mar 2023 | CNY | 5.7 | 5.76 | 5.69 | 5.75 | 5.75 | +0.07 (+1.23%) | 3,428,127 |
| 20 Mar 2023 | CNY | 5.76 | 5.79 | 5.68 | 5.68 | 5.68 | -0.08 (-1.39%) | 4,768,025 |
| 17 Mar 2023 | CNY | 5.76 | 5.82 | 5.73 | 5.76 | 5.76 | +0.03 (+0.52%) | 4,979,380 |
| 16 Mar 2023 | CNY | 5.79 | 5.85 | 5.72 | 5.73 | 5.73 | -0.08 (-1.38%) | 5,696,519 |
| 15 Mar 2023 | CNY | 5.68 | 5.82 | 5.65 | 5.81 | 5.81 | +0.17 (+3.01%) | 6,705,126 |
| 14 Mar 2023 | CNY | 5.78 | 5.79 | 5.62 | 5.64 | 5.64 | -0.13 (-2.25%) | 8,966,076 |
| 13 Mar 2023 | CNY | 5.81 | 5.84 | 5.69 | 5.77 | 5.77 | -0.07 (-1.20%) | 10,165,711 |
| 10 Mar 2023 | CNY | 5.98 | 6 | 5.81 | 5.84 | 5.84 | -0.17 (-2.83%) | 9,095,500 |
| 9 Mar 2023 | CNY | 5.94 | 6.03 | 5.88 | 6.01 | 6.01 | +0.11 (+1.86%) | 9,567,588 |
| 8 Mar 2023 | CNY | 5.86 | 5.91 | 5.82 | 5.9 | 5.9 | +0.04 (+0.68%) | 5,563,700 |
| 7 Mar 2023 | CNY | 5.95 | 5.97 | 5.86 | 5.86 | 5.86 | -0.1 (-1.68%) | 6,225,655 |
| 6 Mar 2023 | CNY | 5.98 | 6 | 5.93 | 5.96 | 5.96 | 0.0 (0.0%) | 4,246,178 |
| 3 Mar 2023 | CNY | 5.99 | 5.99 | 5.92 | 5.96 | 5.96 | -0.01 (-0.17%) | 4,857,745 |
| 2 Mar 2023 | CNY | 5.92 | 6.03 | 5.91 | 5.97 | 5.97 | +0.05 (+0.84%) | 9,700,759 |
| 1 Mar 2023 | CNY | 5.91 | 5.93 | 5.87 | 5.92 | 5.92 | +0.02 (+0.34%) | 5,149,300 |
| 28 Feb 2023 | CNY | 5.83 | 5.9 | 5.81 | 5.9 | 5.9 | +0.07 (+1.20%) | 4,594,002 |
| 27 Feb 2023 | CNY | 5.87 | 5.89 | 5.82 | 5.83 | 5.83 | -0.07 (-1.19%) | 4,312,300 |
| 24 Feb 2023 | CNY | 5.95 | 5.95 | 5.84 | 5.9 | 5.9 | -0.03 (-0.51%) | 4,616,400 |
