| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 6.61 | 6.75 | 6.52 | 6.74 | 6.74 | +0.09 (+1.35%) | 32,629,105 |
| 30 Mar 2023 | CNY | 6.69 | 6.74 | 6.51 | 6.65 | 6.65 | -0.05 (-0.75%) | 34,599,429 |
| 29 Mar 2023 | CNY | 6.66 | 6.77 | 6.58 | 6.7 | 6.7 | +0.06 (+0.90%) | 31,481,124 |
| 28 Mar 2023 | CNY | 6.82 | 6.83 | 6.64 | 6.64 | 6.64 | -0.17 (-2.50%) | 37,463,123 |
| 27 Mar 2023 | CNY | 6.56 | 6.81 | 6.54 | 6.81 | 6.81 | +0.22 (+3.34%) | 48,184,711 |
| 24 Mar 2023 | CNY | 6.6 | 6.67 | 6.43 | 6.59 | 6.59 | -0.01 (-0.15%) | 33,802,696 |
| 23 Mar 2023 | CNY | 6.51 | 6.63 | 6.49 | 6.6 | 6.6 | +0.04 (+0.61%) | 28,671,153 |
| 22 Mar 2023 | CNY | 6.53 | 6.64 | 6.48 | 6.56 | 6.56 | +0.04 (+0.61%) | 34,330,268 |
| 21 Mar 2023 | CNY | 6.34 | 6.55 | 6.31 | 6.52 | 6.52 | +0.15 (+2.35%) | 39,634,483 |
| 20 Mar 2023 | CNY | 6.44 | 6.53 | 6.37 | 6.37 | 6.37 | -0.11 (-1.70%) | 33,761,091 |
| 17 Mar 2023 | CNY | 6.49 | 6.54 | 6.37 | 6.48 | 6.48 | +0.03 (+0.47%) | 52,798,647 |
| 16 Mar 2023 | CNY | 6.32 | 6.68 | 6.22 | 6.45 | 6.45 | +0.09 (+1.42%) | 52,954,970 |
| 15 Mar 2023 | CNY | 6.38 | 6.42 | 6.27 | 6.36 | 6.36 | -0.05 (-0.78%) | 31,571,845 |
| 14 Mar 2023 | CNY | 6.36 | 6.5 | 6.25 | 6.41 | 6.41 | +0.05 (+0.79%) | 44,997,980 |
| 13 Mar 2023 | CNY | 6.2 | 6.37 | 6.17 | 6.36 | 6.36 | +0.15 (+2.42%) | 30,132,403 |
| 10 Mar 2023 | CNY | 6.28 | 6.37 | 6.21 | 6.21 | 6.21 | -0.14 (-2.20%) | 25,778,696 |
| 9 Mar 2023 | CNY | 6.32 | 6.42 | 6.17 | 6.35 | 6.35 | +0.08 (+1.28%) | 36,095,831 |
| 8 Mar 2023 | CNY | 6.06 | 6.3 | 6.06 | 6.27 | 6.27 | +0.17 (+2.79%) | 35,201,509 |
| 7 Mar 2023 | CNY | 6.34 | 6.35 | 6.08 | 6.1 | 6.1 | -0.24 (-3.79%) | 40,579,901 |
| 6 Mar 2023 | CNY | 6.4 | 6.44 | 6.3 | 6.34 | 6.34 | -0.1 (-1.55%) | 45,264,767 |
| 3 Mar 2023 | CNY | 6.51 | 6.53 | 6.37 | 6.44 | 6.44 | -0.06 (-0.92%) | 48,723,060 |
| 2 Mar 2023 | CNY | 6.33 | 6.65 | 6.32 | 6.5 | 6.5 | +0.08 (+1.25%) | 79,584,875 |
| 1 Mar 2023 | CNY | 6.08 | 6.45 | 6.02 | 6.42 | 6.42 | +0.36 (+5.94%) | 104,320,089 |
| 28 Feb 2023 | CNY | 6.23 | 6.26 | 5.8 | 6.06 | 6.06 | -0.19 (-3.04%) | 107,357,302 |
| 27 Feb 2023 | CNY | 5.95 | 6.31 | 5.9 | 6.25 | 6.25 | +0.28 (+4.69%) | 92,054,511 |
| 24 Feb 2023 | CNY | 5.86 | 5.99 | 5.79 | 5.97 | 5.97 | +0.07 (+1.19%) | 41,628,418 |
| 23 Feb 2023 | CNY | 6.04 | 6.07 | 5.77 | 5.9 | 5.9 | -0.1 (-1.67%) | 39,440,909 |
| 22 Feb 2023 | CNY | 5.85 | 6.05 | 5.82 | 6 | 6 | +0.14 (+2.39%) | 28,753,424 |
| 21 Feb 2023 | CNY | 5.92 | 6 | 5.82 | 5.86 | 5.86 | -0.02 (-0.34%) | 20,118,690 |
| 20 Feb 2023 | CNY | 5.83 | 5.92 | 5.8 | 5.88 | 5.88 | +0.08 (+1.38%) | 18,393,896 |
