| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 5.9 | 6.01 | 5.78 | 5.89 | 5.89 | +0.03 (+0.51%) | 9,920,733 |
| 31 Mar 2023 | CNY | 5.96 | 5.97 | 5.75 | 5.86 | 5.86 | -0.04 (-0.68%) | 10,458,147 |
| 30 Mar 2023 | CNY | 6.07 | 6.07 | 5.89 | 5.9 | 5.9 | -0.17 (-2.80%) | 9,153,046 |
| 29 Mar 2023 | CNY | 6.01 | 6.18 | 5.98 | 6.07 | 6.07 | +0.06 (+1.00%) | 12,568,200 |
| 28 Mar 2023 | CNY | 6.11 | 6.13 | 6 | 6.01 | 6.01 | -0.06 (-0.99%) | 8,552,366 |
| 27 Mar 2023 | CNY | 6.17 | 6.23 | 6 | 6.07 | 6.07 | -0.04 (-0.65%) | 13,337,437 |
| 24 Mar 2023 | CNY | 6.02 | 6.14 | 5.99 | 6.11 | 6.11 | +0.1 (+1.66%) | 17,592,490 |
| 23 Mar 2023 | CNY | 5.91 | 6.02 | 5.86 | 6.01 | 6.01 | +0.07 (+1.18%) | 12,171,339 |
| 22 Mar 2023 | CNY | 5.78 | 5.97 | 5.76 | 5.94 | 5.94 | +0.17 (+2.95%) | 16,056,130 |
| 21 Mar 2023 | CNY | 5.7 | 5.81 | 5.58 | 5.77 | 5.77 | +0.09 (+1.58%) | 9,651,025 |
| 20 Mar 2023 | CNY | 5.69 | 5.94 | 5.6 | 5.68 | 5.68 | -0.02 (-0.35%) | 12,441,371 |
| 17 Mar 2023 | CNY | 5.59 | 5.73 | 5.55 | 5.7 | 5.7 | +0.14 (+2.52%) | 9,313,403 |
| 16 Mar 2023 | CNY | 5.67 | 5.68 | 5.55 | 5.56 | 5.56 | -0.13 (-2.28%) | 8,279,237 |
| 15 Mar 2023 | CNY | 5.76 | 5.77 | 5.64 | 5.69 | 5.69 | -0.02 (-0.35%) | 8,609,397 |
| 14 Mar 2023 | CNY | 5.85 | 5.92 | 5.64 | 5.71 | 5.71 | -0.19 (-3.22%) | 13,871,980 |
| 13 Mar 2023 | CNY | 5.76 | 5.91 | 5.73 | 5.9 | 5.9 | +0.1 (+1.72%) | 12,117,300 |
| 10 Mar 2023 | CNY | 5.83 | 5.92 | 5.76 | 5.8 | 5.8 | -0.05 (-0.85%) | 9,068,925 |
| 9 Mar 2023 | CNY | 5.78 | 5.87 | 5.69 | 5.85 | 5.85 | +0.07 (+1.21%) | 11,118,934 |
| 8 Mar 2023 | CNY | 5.62 | 5.82 | 5.61 | 5.78 | 5.78 | +0.18 (+3.21%) | 13,329,569 |
| 7 Mar 2023 | CNY | 5.81 | 5.85 | 5.6 | 5.6 | 5.6 | -0.23 (-3.95%) | 10,424,691 |
| 6 Mar 2023 | CNY | 5.8 | 5.91 | 5.77 | 5.83 | 5.83 | +0.02 (+0.34%) | 7,887,924 |
| 3 Mar 2023 | CNY | 5.87 | 5.9 | 5.75 | 5.81 | 5.81 | -0.06 (-1.02%) | 8,830,321 |
| 2 Mar 2023 | CNY | 5.89 | 6.02 | 5.85 | 5.87 | 5.87 | -0.02 (-0.34%) | 9,522,459 |
| 1 Mar 2023 | CNY | 5.75 | 5.93 | 5.74 | 5.89 | 5.89 | +0.14 (+2.43%) | 13,386,293 |
| 28 Feb 2023 | CNY | 5.83 | 5.9 | 5.68 | 5.75 | 5.75 | -0.03 (-0.52%) | 10,648,700 |
| 27 Feb 2023 | CNY | 5.9 | 5.92 | 5.75 | 5.78 | 5.78 | -0.12 (-2.03%) | 7,782,357 |
| 24 Feb 2023 | CNY | 5.8 | 5.94 | 5.79 | 5.9 | 5.9 | +0.09 (+1.55%) | 9,547,582 |
| 23 Feb 2023 | CNY | 5.96 | 5.98 | 5.77 | 5.81 | 5.81 | -0.14 (-2.35%) | 9,156,980 |
| 22 Feb 2023 | CNY | 5.95 | 6.06 | 5.76 | 5.95 | 5.95 | +0.02 (+0.34%) | 17,390,002 |
| 21 Feb 2023 | CNY | 5.86 | 6.07 | 5.82 | 5.93 | 5.93 | +0.09 (+1.54%) | 12,488,700 |
