| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 5.214 | 5.229 | 5.214 | 5.229 | 5.229 | -0.006 (-0.11%) | 1,300 |
| 4 Apr 2023 | CNY | 5.218 | 5.235 | 5.208 | 5.235 | 5.235 | -0.011 (-0.21%) | 1,256 |
| 3 Apr 2023 | CNY | 5.202 | 5.246 | 5.202 | 5.246 | 5.246 | +0.057 (+1.10%) | 3,800 |
| 31 Mar 2023 | CNY | 5.163 | 5.266 | 5.155 | 5.189 | 5.189 | +0.031 (+0.60%) | 9,056 |
| 30 Mar 2023 | CNY | 5.115 | 5.175 | 5.115 | 5.158 | 5.158 | +0.036 (+0.70%) | 44,000 |
| 29 Mar 2023 | CNY | 5.124 | 5.139 | 5.122 | 5.122 | 5.122 | +0.001 (+0.02%) | 35,100 |
| 28 Mar 2023 | CNY | 5.12 | 5.13 | 5.116 | 5.121 | 5.121 | +0.024 (+0.47%) | 25,400 |
| 27 Mar 2023 | CNY | 5.128 | 5.128 | 5.097 | 5.097 | 5.097 | -0.031 (-0.60%) | 3,400 |
| 24 Mar 2023 | CNY | 5.123 | 5.219 | 5.111 | 5.128 | 5.128 | +0.014 (+0.27%) | 12,000 |
| 23 Mar 2023 | CNY | 5.077 | 5.121 | 5.077 | 5.114 | 5.114 | +0.051 (+1.01%) | 53,600 |
| 22 Mar 2023 | CNY | 5.064 | 5.096 | 5.063 | 5.063 | 5.063 | +0.017 (+0.34%) | 35,000 |
| 21 Mar 2023 | CNY | 4.99 | 5.046 | 4.99 | 5.046 | 5.046 | +0.067 (+1.35%) | 19,400 |
| 20 Mar 2023 | CNY | 5 | 5 | 4.979 | 4.979 | 4.979 | +0.001 (+0.02%) | 6,800 |
| 17 Mar 2023 | CNY | 4.989 | 5.04 | 4.978 | 4.978 | 4.978 | +0.008 (+0.16%) | 30,400 |
| 16 Mar 2023 | CNY | 5.018 | 5.018 | 4.97 | 4.97 | 4.97 | -0.116 (-2.28%) | 19,500 |
| 15 Mar 2023 | CNY | 5.064 | 5.112 | 5.064 | 5.086 | 5.086 | +0.017 (+0.34%) | 14,752 |
| 14 Mar 2023 | CNY | 5.07 | 5.07 | 5.017 | 5.069 | 5.069 | +0.002 (+0.04%) | 14,944 |
| 13 Mar 2023 | CNY | 5.081 | 5.081 | 5.067 | 5.067 | 5.067 | -0.013 (-0.26%) | 4,000 |
| 10 Mar 2023 | CNY | 5.082 | 5.082 | 5.071 | 5.08 | 5.08 | -0.064 (-1.24%) | 2,300 |
| 9 Mar 2023 | CNY | 5.122 | 5.144 | 5.122 | 5.144 | 5.144 | +0.019 (+0.37%) | 2,300 |
| 8 Mar 2023 | CNY | 5.124 | 5.134 | 5.124 | 5.125 | 5.125 | -0.027 (-0.52%) | 1,400 |
| 7 Mar 2023 | CNY | 5.242 | 5.252 | 5.047 | 5.152 | 5.152 | -0.095 (-1.81%) | 781,500 |
| 6 Mar 2023 | CNY | 5.253 | 5.253 | 5.205 | 5.247 | 5.247 | -0.006 (-0.11%) | 3,771,700 |
| 3 Mar 2023 | CNY | 5.259 | 5.269 | 5.235 | 5.253 | 5.253 | +0.009 (+0.17%) | 2,457,200 |
| 2 Mar 2023 | CNY | 5.277 | 5.284 | 5.235 | 5.244 | 5.244 | -0.034 (-0.64%) | 2,594,600 |
| 1 Mar 2023 | CNY | 5.232 | 5.288 | 5.226 | 5.278 | 5.278 | +0.046 (+0.88%) | 5,178,500 |
| 28 Feb 2023 | CNY | 5.229 | 5.232 | 5.184 | 5.232 | 5.232 | +0.039 (+0.75%) | 275,800 |
| 27 Feb 2023 | CNY | 5.206 | 5.218 | 5.193 | 5.193 | 5.193 | -0.028 (-0.54%) | 210,200 |
| 24 Feb 2023 | CNY | 5.254 | 5.258 | 5.211 | 5.221 | 5.221 | -0.059 (-1.12%) | 187,500 |
| 23 Feb 2023 | CNY | 5.272 | 5.312 | 5.263 | 5.28 | 5.28 | +0.01 (+0.19%) | 215,000 |
