| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 6.05 | 6.05 | 5.98 | 5.98 | 5.98 | -0.08 (-1.32%) | 31,884,192 |
| 4 Apr 2023 | CNY | 6.06 | 6.1 | 6.03 | 6.06 | 6.06 | -0.01 (-0.16%) | 36,984,677 |
| 3 Apr 2023 | CNY | 5.96 | 6.1 | 5.94 | 6.07 | 6.07 | +0.1 (+1.68%) | 59,719,719 |
| 31 Mar 2023 | CNY | 5.97 | 5.99 | 5.95 | 5.97 | 5.97 | 0.0 (0.0%) | 19,480,894 |
| 30 Mar 2023 | CNY | 5.99 | 6 | 5.88 | 5.97 | 5.97 | 0.0 (0.0%) | 31,518,267 |
| 29 Mar 2023 | CNY | 6.02 | 6.03 | 5.93 | 5.97 | 5.97 | -0.04 (-0.67%) | 24,785,849 |
| 28 Mar 2023 | CNY | 6.07 | 6.07 | 6 | 6.01 | 6.01 | -0.03 (-0.50%) | 25,711,068 |
| 27 Mar 2023 | CNY | 6.03 | 6.06 | 5.97 | 6.04 | 6.04 | +0.01 (+0.17%) | 38,390,134 |
| 24 Mar 2023 | CNY | 6.01 | 6.06 | 5.99 | 6.03 | 6.03 | +0.03 (+0.50%) | 39,760,630 |
| 23 Mar 2023 | CNY | 5.89 | 6.01 | 5.88 | 6 | 6 | +0.09 (+1.52%) | 40,667,675 |
| 22 Mar 2023 | CNY | 5.9 | 5.94 | 5.89 | 5.91 | 5.91 | +0.01 (+0.17%) | 22,614,833 |
| 21 Mar 2023 | CNY | 5.88 | 5.92 | 5.86 | 5.9 | 5.9 | +0.05 (+0.85%) | 23,443,849 |
| 20 Mar 2023 | CNY | 5.88 | 5.91 | 5.84 | 5.85 | 5.85 | -0.01 (-0.17%) | 27,319,107 |
| 17 Mar 2023 | CNY | 5.85 | 5.93 | 5.83 | 5.86 | 5.86 | +0.06 (+1.03%) | 35,625,181 |
| 16 Mar 2023 | CNY | 5.8 | 5.89 | 5.79 | 5.8 | 5.8 | -0.03 (-0.51%) | 27,552,968 |
| 15 Mar 2023 | CNY | 5.84 | 5.87 | 5.82 | 5.83 | 5.83 | +0.04 (+0.69%) | 26,076,251 |
| 14 Mar 2023 | CNY | 5.8 | 5.82 | 5.72 | 5.79 | 5.79 | -0.03 (-0.52%) | 27,779,224 |
| 13 Mar 2023 | CNY | 5.8 | 5.84 | 5.76 | 5.82 | 5.82 | 0.0 (0.0%) | 27,623,802 |
| 10 Mar 2023 | CNY | 5.85 | 5.87 | 5.81 | 5.82 | 5.82 | -0.07 (-1.19%) | 29,083,795 |
| 9 Mar 2023 | CNY | 5.92 | 5.93 | 5.87 | 5.89 | 5.89 | -0.01 (-0.17%) | 20,210,618 |
| 8 Mar 2023 | CNY | 5.89 | 5.91 | 5.87 | 5.9 | 5.9 | 0.0 (0.0%) | 25,389,066 |
| 7 Mar 2023 | CNY | 6.01 | 6.03 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 41,694,139 |
| 6 Mar 2023 | CNY | 6.07 | 6.08 | 5.99 | 6 | 6 | -0.06 (-0.99%) | 33,594,771 |
| 3 Mar 2023 | CNY | 6.06 | 6.07 | 6 | 6.06 | 6.06 | +0.02 (+0.33%) | 39,659,553 |
| 2 Mar 2023 | CNY | 6.03 | 6.08 | 6.01 | 6.04 | 6.04 | 0.0 (0.0%) | 48,362,937 |
| 1 Mar 2023 | CNY | 5.98 | 6.04 | 5.96 | 6.04 | 6.04 | +0.05 (+0.83%) | 43,603,598 |
| 28 Feb 2023 | CNY | 5.93 | 5.99 | 5.92 | 5.99 | 5.99 | +0.06 (+1.01%) | 24,296,745 |
| 27 Feb 2023 | CNY | 5.99 | 6 | 5.91 | 5.93 | 5.93 | -0.11 (-1.82%) | 41,036,290 |
| 24 Feb 2023 | CNY | 6.11 | 6.16 | 6.03 | 6.04 | 6.04 | 0.0 (0.0%) | 53,886,276 |
| 23 Feb 2023 | CNY | 6.02 | 6.11 | 6.01 | 6.04 | 6.04 | +0.03 (+0.50%) | 52,117,409 |
