| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 6.38 | 6.38 | 6.15 | 6.2 | 6.2 | -0.15 (-2.36%) | 68,064,221 |
| 6 Apr 2023 | CNY | 6.22 | 6.42 | 6.2 | 6.35 | 6.35 | +0.09 (+1.44%) | 85,753,479 |
| 4 Apr 2023 | CNY | 6.23 | 6.29 | 6.16 | 6.26 | 6.26 | +0.03 (+0.48%) | 47,163,329 |
| 3 Apr 2023 | CNY | 6.17 | 6.24 | 6.13 | 6.23 | 6.23 | +0.05 (+0.81%) | 46,302,916 |
| 31 Mar 2023 | CNY | 6.11 | 6.19 | 6.03 | 6.18 | 6.18 | +0.05 (+0.82%) | 48,655,293 |
| 30 Mar 2023 | CNY | 6.08 | 6.22 | 6.06 | 6.13 | 6.13 | +0.04 (+0.66%) | 45,277,839 |
| 29 Mar 2023 | CNY | 6.08 | 6.14 | 6.01 | 6.09 | 6.09 | +0.01 (+0.16%) | 42,684,102 |
| 28 Mar 2023 | CNY | 6.11 | 6.15 | 6.05 | 6.08 | 6.08 | -0.04 (-0.65%) | 45,283,671 |
| 27 Mar 2023 | CNY | 6.23 | 6.26 | 6.06 | 6.12 | 6.12 | -0.13 (-2.08%) | 73,768,564 |
| 24 Mar 2023 | CNY | 6.11 | 6.32 | 6.1 | 6.25 | 6.25 | +0.11 (+1.79%) | 101,107,715 |
| 23 Mar 2023 | CNY | 6.01 | 6.2 | 5.98 | 6.14 | 6.14 | +0.1 (+1.66%) | 96,237,626 |
| 22 Mar 2023 | CNY | 5.9 | 6.05 | 5.83 | 6.04 | 6.04 | +0.02 (+0.33%) | 112,164,077 |
| 21 Mar 2023 | CNY | 5.87 | 6.26 | 5.82 | 6.02 | 6.02 | +0.16 (+2.73%) | 147,367,584 |
| 20 Mar 2023 | CNY | 5.77 | 5.9 | 5.72 | 5.86 | 5.86 | +0.13 (+2.27%) | 64,000,686 |
| 17 Mar 2023 | CNY | 5.7 | 5.86 | 5.69 | 5.73 | 5.73 | +0.09 (+1.60%) | 41,910,797 |
| 16 Mar 2023 | CNY | 5.71 | 5.78 | 5.62 | 5.64 | 5.64 | -0.1 (-1.74%) | 26,082,377 |
| 15 Mar 2023 | CNY | 5.71 | 5.89 | 5.7 | 5.74 | 5.74 | +0.06 (+1.06%) | 35,331,257 |
| 14 Mar 2023 | CNY | 5.7 | 5.74 | 5.56 | 5.68 | 5.68 | -0.03 (-0.53%) | 27,614,306 |
| 13 Mar 2023 | CNY | 5.58 | 5.71 | 5.57 | 5.71 | 5.71 | +0.04 (+0.71%) | 31,268,683 |
| 10 Mar 2023 | CNY | 5.67 | 5.77 | 5.66 | 5.67 | 5.67 | -0.06 (-1.05%) | 28,470,097 |
| 9 Mar 2023 | CNY | 5.7 | 5.83 | 5.67 | 5.73 | 5.73 | +0.03 (+0.53%) | 27,424,578 |
| 8 Mar 2023 | CNY | 5.57 | 5.7 | 5.55 | 5.7 | 5.7 | +0.1 (+1.79%) | 26,309,076 |
| 7 Mar 2023 | CNY | 5.73 | 5.76 | 5.57 | 5.6 | 5.6 | -0.12 (-2.10%) | 37,397,380 |
| 6 Mar 2023 | CNY | 5.78 | 5.81 | 5.71 | 5.72 | 5.72 | -0.05 (-0.87%) | 19,465,798 |
| 3 Mar 2023 | CNY | 5.81 | 5.82 | 5.74 | 5.77 | 5.77 | -0.01 (-0.17%) | 19,598,024 |
| 2 Mar 2023 | CNY | 5.83 | 5.88 | 5.76 | 5.78 | 5.78 | -0.04 (-0.69%) | 24,088,669 |
| 1 Mar 2023 | CNY | 5.71 | 5.85 | 5.68 | 5.82 | 5.82 | +0.09 (+1.57%) | 42,351,354 |
| 28 Feb 2023 | CNY | 5.72 | 5.81 | 5.64 | 5.73 | 5.73 | +0.06 (+1.06%) | 33,966,114 |
| 27 Feb 2023 | CNY | 5.73 | 5.76 | 5.66 | 5.67 | 5.67 | -0.05 (-0.87%) | 36,768,603 |
| 24 Feb 2023 | CNY | 5.8 | 5.83 | 5.62 | 5.72 | 5.72 | -0.07 (-1.21%) | 50,510,864 |
