| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 6.49 | 6.65 | 6.46 | 6.64 | 6.64 | +0.19 (+2.95%) | 3,353,100 |
| 30 Mar 2023 | CNY | 6.56 | 6.59 | 6.43 | 6.45 | 6.45 | -0.12 (-1.83%) | 3,140,148 |
| 29 Mar 2023 | CNY | 6.71 | 6.72 | 6.56 | 6.57 | 6.57 | -0.14 (-2.09%) | 3,244,700 |
| 28 Mar 2023 | CNY | 6.76 | 6.77 | 6.68 | 6.71 | 6.71 | -0.05 (-0.74%) | 3,094,200 |
| 27 Mar 2023 | CNY | 6.74 | 6.77 | 6.6 | 6.76 | 6.76 | +0.06 (+0.90%) | 3,831,400 |
| 24 Mar 2023 | CNY | 6.71 | 6.8 | 6.7 | 6.7 | 6.7 | -0.01 (-0.15%) | 2,918,000 |
| 23 Mar 2023 | CNY | 6.74 | 6.79 | 6.69 | 6.71 | 6.71 | -0.04 (-0.59%) | 2,368,900 |
| 22 Mar 2023 | CNY | 6.69 | 6.77 | 6.68 | 6.75 | 6.75 | +0.06 (+0.90%) | 2,637,200 |
| 21 Mar 2023 | CNY | 6.49 | 6.69 | 6.49 | 6.69 | 6.69 | +0.19 (+2.92%) | 3,425,473 |
| 20 Mar 2023 | CNY | 6.61 | 6.65 | 6.47 | 6.5 | 6.5 | -0.15 (-2.26%) | 3,450,895 |
| 17 Mar 2023 | CNY | 6.65 | 6.71 | 6.59 | 6.65 | 6.65 | +0.02 (+0.30%) | 3,656,380 |
| 16 Mar 2023 | CNY | 6.65 | 6.77 | 6.61 | 6.63 | 6.63 | -0.07 (-1.04%) | 3,272,400 |
| 15 Mar 2023 | CNY | 6.64 | 6.79 | 6.59 | 6.7 | 6.7 | +0.11 (+1.67%) | 4,136,300 |
| 14 Mar 2023 | CNY | 6.7 | 6.73 | 6.51 | 6.59 | 6.59 | -0.11 (-1.64%) | 4,408,400 |
| 13 Mar 2023 | CNY | 6.77 | 6.77 | 6.6 | 6.7 | 6.7 | -0.08 (-1.18%) | 4,721,224 |
| 10 Mar 2023 | CNY | 6.88 | 6.88 | 6.73 | 6.78 | 6.78 | -0.12 (-1.74%) | 3,962,900 |
| 9 Mar 2023 | CNY | 6.83 | 6.92 | 6.8 | 6.9 | 6.9 | +0.08 (+1.17%) | 4,053,800 |
| 8 Mar 2023 | CNY | 6.75 | 6.83 | 6.73 | 6.82 | 6.82 | +0.03 (+0.44%) | 3,475,000 |
| 7 Mar 2023 | CNY | 6.99 | 7.01 | 6.77 | 6.79 | 6.79 | -0.18 (-2.58%) | 6,588,852 |
| 6 Mar 2023 | CNY | 7.05 | 7.05 | 6.94 | 6.97 | 6.97 | -0.04 (-0.57%) | 3,733,300 |
| 3 Mar 2023 | CNY | 7.05 | 7.1 | 6.98 | 7.01 | 7.01 | -0.04 (-0.57%) | 3,924,400 |
| 2 Mar 2023 | CNY | 7.18 | 7.19 | 7.03 | 7.05 | 7.05 | -0.14 (-1.95%) | 7,349,700 |
| 1 Mar 2023 | CNY | 7.22 | 7.29 | 7.13 | 7.19 | 7.19 | -0.01 (-0.14%) | 5,637,700 |
| 28 Feb 2023 | CNY | 6.96 | 7.2 | 6.96 | 7.2 | 7.2 | +0.24 (+3.45%) | 10,093,481 |
| 27 Feb 2023 | CNY | 7.07 | 7.18 | 6.95 | 6.96 | 6.96 | -0.13 (-1.83%) | 5,606,360 |
| 24 Feb 2023 | CNY | 7.15 | 7.16 | 7.05 | 7.09 | 7.09 | -0.03 (-0.42%) | 4,203,800 |
| 23 Feb 2023 | CNY | 7.2 | 7.21 | 7.1 | 7.12 | 7.12 | -0.09 (-1.25%) | 5,861,400 |
| 22 Feb 2023 | CNY | 7.15 | 7.26 | 7.11 | 7.21 | 7.21 | 0.0 (0.0%) | 6,308,024 |
| 21 Feb 2023 | CNY | 7.24 | 7.27 | 7.14 | 7.21 | 7.21 | -0.01 (-0.14%) | 8,147,821 |
| 20 Feb 2023 | CNY | 7.35 | 7.38 | 7.08 | 7.22 | 7.22 | -0.16 (-2.17%) | 16,868,388 |
