| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 5.29 | 5.32 | 5.13 | 5.3 | 5.3 | -0.02 (-0.38%) | 49,496,294 |
| 30 Mar 2023 | CNY | 5.23 | 5.42 | 5.17 | 5.32 | 5.32 | +0.08 (+1.53%) | 52,150,432 |
| 29 Mar 2023 | CNY | 5.26 | 5.3 | 5.14 | 5.24 | 5.24 | +0.02 (+0.38%) | 25,062,366 |
| 28 Mar 2023 | CNY | 5.37 | 5.37 | 5.21 | 5.22 | 5.22 | -0.17 (-3.15%) | 31,272,209 |
| 27 Mar 2023 | CNY | 5.36 | 5.46 | 5.3 | 5.39 | 5.39 | 0.0 (0.0%) | 39,765,760 |
| 24 Mar 2023 | CNY | 5.43 | 5.43 | 5.33 | 5.39 | 5.39 | -0.06 (-1.10%) | 42,591,307 |
| 23 Mar 2023 | CNY | 5.28 | 5.45 | 5.25 | 5.45 | 5.45 | +0.11 (+2.06%) | 60,528,966 |
| 22 Mar 2023 | CNY | 5.25 | 5.38 | 5.25 | 5.34 | 5.34 | +0.14 (+2.69%) | 55,931,179 |
| 21 Mar 2023 | CNY | 5.13 | 5.21 | 5.09 | 5.2 | 5.2 | +0.08 (+1.56%) | 32,176,303 |
| 20 Mar 2023 | CNY | 5.14 | 5.19 | 5.11 | 5.12 | 5.12 | -0.01 (-0.19%) | 28,265,656 |
| 17 Mar 2023 | CNY | 5.07 | 5.17 | 5.06 | 5.13 | 5.13 | +0.1 (+1.99%) | 27,248,532 |
| 16 Mar 2023 | CNY | 5.08 | 5.14 | 5.02 | 5.03 | 5.03 | -0.11 (-2.14%) | 22,901,900 |
| 15 Mar 2023 | CNY | 5.1 | 5.21 | 5.06 | 5.14 | 5.14 | +0.02 (+0.39%) | 29,337,389 |
| 14 Mar 2023 | CNY | 5.1 | 5.19 | 5 | 5.12 | 5.12 | -0.06 (-1.16%) | 35,186,300 |
| 13 Mar 2023 | CNY | 5.01 | 5.29 | 4.96 | 5.18 | 5.18 | +0.14 (+2.78%) | 36,668,837 |
| 10 Mar 2023 | CNY | 5.07 | 5.12 | 5.03 | 5.04 | 5.04 | -0.08 (-1.56%) | 18,434,680 |
| 9 Mar 2023 | CNY | 5.1 | 5.13 | 5.04 | 5.12 | 5.12 | +0.04 (+0.79%) | 23,210,880 |
| 8 Mar 2023 | CNY | 4.91 | 5.08 | 4.91 | 5.08 | 5.08 | +0.13 (+2.63%) | 26,548,370 |
| 7 Mar 2023 | CNY | 5.15 | 5.16 | 4.94 | 4.95 | 4.95 | -0.25 (-4.81%) | 42,241,700 |
| 6 Mar 2023 | CNY | 5.35 | 5.39 | 5.16 | 5.2 | 5.2 | -0.12 (-2.26%) | 55,251,453 |
| 3 Mar 2023 | CNY | 5.17 | 5.55 | 5.17 | 5.32 | 5.32 | +0.22 (+4.31%) | 95,614,258 |
| 2 Mar 2023 | CNY | 5.08 | 5.14 | 5.07 | 5.1 | 5.1 | -0.01 (-0.20%) | 18,790,256 |
| 1 Mar 2023 | CNY | 5.01 | 5.11 | 5 | 5.11 | 5.11 | +0.1 (+2.00%) | 23,394,020 |
| 28 Feb 2023 | CNY | 4.99 | 5.05 | 4.93 | 5.01 | 5.01 | +0.06 (+1.21%) | 11,648,560 |
| 27 Feb 2023 | CNY | 4.99 | 5.02 | 4.93 | 4.95 | 4.95 | -0.07 (-1.39%) | 12,596,500 |
| 24 Feb 2023 | CNY | 5.06 | 5.08 | 4.99 | 5.02 | 5.02 | +0.02 (+0.40%) | 13,247,344 |
| 23 Feb 2023 | CNY | 5.04 | 5.06 | 4.97 | 5 | 5 | -0.05 (-0.99%) | 15,404,500 |
| 22 Feb 2023 | CNY | 5.04 | 5.07 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 17,664,640 |
| 21 Feb 2023 | CNY | 5.1 | 5.18 | 5.03 | 5.1 | 5.1 | +0.05 (+0.99%) | 35,664,331 |
| 20 Feb 2023 | CNY | 4.95 | 5.05 | 4.9 | 5.05 | 5.05 | +0.11 (+2.23%) | 19,086,333 |
