| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 6.04 | 6.05 | 5.94 | 6.02 | 6.02 | -0.03 (-0.50%) | 40,820,816 |
| 6 Apr 2023 | CNY | 5.95 | 6.15 | 5.94 | 6.05 | 6.05 | +0.06 (+1.00%) | 64,540,106 |
| 4 Apr 2023 | CNY | 5.9 | 6.03 | 5.87 | 5.99 | 5.99 | +0.06 (+1.01%) | 59,282,281 |
| 3 Apr 2023 | CNY | 5.81 | 5.95 | 5.8 | 5.93 | 5.93 | +0.15 (+2.60%) | 45,937,217 |
| 31 Mar 2023 | CNY | 5.74 | 5.8 | 5.67 | 5.78 | 5.78 | -0.01 (-0.17%) | 31,052,557 |
| 30 Mar 2023 | CNY | 5.71 | 5.86 | 5.69 | 5.79 | 5.79 | +0.07 (+1.22%) | 40,578,096 |
| 29 Mar 2023 | CNY | 5.72 | 5.79 | 5.6 | 5.72 | 5.72 | +0.04 (+0.70%) | 28,947,476 |
| 28 Mar 2023 | CNY | 5.86 | 5.86 | 5.66 | 5.68 | 5.68 | -0.19 (-3.24%) | 39,438,711 |
| 27 Mar 2023 | CNY | 5.89 | 5.94 | 5.78 | 5.87 | 5.87 | -0.04 (-0.68%) | 43,211,710 |
| 24 Mar 2023 | CNY | 5.9 | 5.95 | 5.82 | 5.91 | 5.91 | +0.02 (+0.34%) | 45,855,400 |
| 23 Mar 2023 | CNY | 5.81 | 5.95 | 5.81 | 5.89 | 5.89 | +0.03 (+0.51%) | 58,066,962 |
| 22 Mar 2023 | CNY | 5.73 | 5.87 | 5.68 | 5.86 | 5.86 | +0.13 (+2.27%) | 66,163,654 |
| 21 Mar 2023 | CNY | 5.76 | 5.79 | 5.67 | 5.73 | 5.73 | +0.02 (+0.35%) | 45,949,344 |
| 20 Mar 2023 | CNY | 5.77 | 5.8 | 5.65 | 5.71 | 5.71 | +0.01 (+0.18%) | 50,390,788 |
| 17 Mar 2023 | CNY | 5.63 | 5.75 | 5.59 | 5.7 | 5.7 | +0.11 (+1.97%) | 48,862,527 |
| 16 Mar 2023 | CNY | 5.6 | 5.72 | 5.55 | 5.59 | 5.59 | -0.08 (-1.41%) | 40,083,641 |
| 15 Mar 2023 | CNY | 5.77 | 5.82 | 5.63 | 5.67 | 5.67 | -0.08 (-1.39%) | 57,962,498 |
| 14 Mar 2023 | CNY | 5.6 | 5.79 | 5.54 | 5.75 | 5.75 | +0.09 (+1.59%) | 73,202,158 |
| 13 Mar 2023 | CNY | 5.55 | 5.74 | 5.51 | 5.66 | 5.66 | +0.1 (+1.80%) | 59,834,147 |
| 10 Mar 2023 | CNY | 5.6 | 5.65 | 5.53 | 5.56 | 5.56 | -0.05 (-0.89%) | 47,111,392 |
| 9 Mar 2023 | CNY | 5.47 | 5.68 | 5.43 | 5.61 | 5.61 | +0.17 (+3.12%) | 80,487,082 |
| 8 Mar 2023 | CNY | 5.26 | 5.45 | 5.23 | 5.44 | 5.44 | +0.17 (+3.23%) | 31,669,100 |
| 7 Mar 2023 | CNY | 5.46 | 5.46 | 5.25 | 5.27 | 5.27 | -0.19 (-3.48%) | 25,307,028 |
| 6 Mar 2023 | CNY | 5.49 | 5.5 | 5.39 | 5.46 | 5.46 | -0.02 (-0.36%) | 21,543,613 |
| 3 Mar 2023 | CNY | 5.49 | 5.55 | 5.4 | 5.48 | 5.48 | +0.03 (+0.55%) | 28,562,451 |
| 2 Mar 2023 | CNY | 5.52 | 5.54 | 5.41 | 5.45 | 5.45 | -0.05 (-0.91%) | 26,150,097 |
| 1 Mar 2023 | CNY | 5.38 | 5.52 | 5.3 | 5.5 | 5.5 | +0.16 (+3.00%) | 40,084,812 |
| 28 Feb 2023 | CNY | 5.27 | 5.4 | 5.25 | 5.34 | 5.34 | +0.11 (+2.10%) | 20,920,104 |
| 27 Feb 2023 | CNY | 5.35 | 5.37 | 5.22 | 5.23 | 5.23 | -0.15 (-2.79%) | 24,953,015 |
| 24 Feb 2023 | CNY | 5.4 | 5.47 | 5.35 | 5.38 | 5.38 | -0.07 (-1.28%) | 27,667,808 |
