| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 5.84 | 5.86 | 5.7 | 5.73 | 5.73 | -0.14 (-2.39%) | 8,038,100 |
| 4 Apr 2023 | CNY | 6.01 | 6.01 | 5.81 | 5.87 | 5.87 | -0.14 (-2.33%) | 8,948,600 |
| 3 Apr 2023 | CNY | 5.91 | 6.02 | 5.84 | 6.01 | 6.01 | +0.1 (+1.69%) | 8,664,700 |
| 31 Mar 2023 | CNY | 5.73 | 5.94 | 5.7 | 5.91 | 5.91 | +0.14 (+2.43%) | 8,893,174 |
| 30 Mar 2023 | CNY | 6.03 | 6.03 | 5.75 | 5.77 | 5.77 | -0.17 (-2.86%) | 9,642,202 |
| 29 Mar 2023 | CNY | 6.04 | 6.11 | 5.87 | 5.94 | 5.94 | -0.09 (-1.49%) | 10,015,983 |
| 28 Mar 2023 | CNY | 6.2 | 6.23 | 6.02 | 6.03 | 6.03 | -0.16 (-2.58%) | 11,140,856 |
| 27 Mar 2023 | CNY | 6.19 | 6.29 | 6.04 | 6.19 | 6.19 | -0.05 (-0.80%) | 15,968,984 |
| 24 Mar 2023 | CNY | 6.24 | 6.32 | 6.15 | 6.24 | 6.24 | +0.06 (+0.97%) | 22,393,017 |
| 23 Mar 2023 | CNY | 6.27 | 6.5 | 6.12 | 6.18 | 6.18 | -0.19 (-2.98%) | 24,284,099 |
| 22 Mar 2023 | CNY | 6.59 | 6.8 | 6.28 | 6.37 | 6.37 | +0.11 (+1.76%) | 41,678,827 |
| 21 Mar 2023 | CNY | 5.95 | 6.35 | 5.85 | 6.26 | 6.26 | +0.31 (+5.21%) | 27,119,658 |
| 20 Mar 2023 | CNY | 5.91 | 6.06 | 5.89 | 5.95 | 5.95 | -0.02 (-0.34%) | 12,698,200 |
| 17 Mar 2023 | CNY | 5.59 | 6 | 5.59 | 5.97 | 5.97 | +0.43 (+7.76%) | 18,824,300 |
| 16 Mar 2023 | CNY | 5.61 | 5.71 | 5.5 | 5.54 | 5.54 | -0.1 (-1.77%) | 6,554,800 |
| 15 Mar 2023 | CNY | 5.7 | 5.75 | 5.61 | 5.64 | 5.64 | -0.02 (-0.35%) | 4,507,800 |
| 14 Mar 2023 | CNY | 5.86 | 5.86 | 5.61 | 5.66 | 5.66 | -0.15 (-2.58%) | 5,088,400 |
| 13 Mar 2023 | CNY | 5.82 | 5.84 | 5.67 | 5.81 | 5.81 | -0.01 (-0.17%) | 4,814,470 |
| 10 Mar 2023 | CNY | 5.87 | 5.92 | 5.8 | 5.82 | 5.82 | -0.08 (-1.36%) | 5,069,000 |
| 9 Mar 2023 | CNY | 5.88 | 5.94 | 5.77 | 5.9 | 5.9 | +0.06 (+1.03%) | 4,994,700 |
| 8 Mar 2023 | CNY | 5.67 | 5.85 | 5.66 | 5.84 | 5.84 | +0.18 (+3.18%) | 5,392,500 |
| 7 Mar 2023 | CNY | 5.83 | 5.83 | 5.66 | 5.66 | 5.66 | -0.15 (-2.58%) | 4,519,700 |
| 6 Mar 2023 | CNY | 5.85 | 5.93 | 5.78 | 5.81 | 5.81 | -0.04 (-0.68%) | 5,081,300 |
| 3 Mar 2023 | CNY | 5.92 | 5.94 | 5.8 | 5.85 | 5.85 | -0.05 (-0.85%) | 5,251,548 |
| 2 Mar 2023 | CNY | 5.89 | 5.98 | 5.84 | 5.9 | 5.9 | +0.04 (+0.68%) | 7,677,900 |
| 1 Mar 2023 | CNY | 5.7 | 5.88 | 5.69 | 5.86 | 5.86 | +0.14 (+2.45%) | 7,087,148 |
| 28 Feb 2023 | CNY | 5.64 | 5.77 | 5.63 | 5.72 | 5.72 | +0.09 (+1.60%) | 5,452,800 |
| 27 Feb 2023 | CNY | 5.75 | 5.79 | 5.6 | 5.63 | 5.63 | -0.12 (-2.09%) | 5,338,200 |
| 24 Feb 2023 | CNY | 5.74 | 5.8 | 5.72 | 5.75 | 5.75 | +0.01 (+0.17%) | 4,011,600 |
| 23 Feb 2023 | CNY | 5.85 | 5.89 | 5.71 | 5.74 | 5.74 | -0.11 (-1.88%) | 7,478,600 |
