| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 5.74 | 5.77 | 5.66 | 5.7 | 5.7 | -0.03 (-0.52%) | 3,761,002 |
| 28 Mar 2023 | CNY | 5.79 | 5.81 | 5.72 | 5.73 | 5.73 | -0.05 (-0.87%) | 4,597,144 |
| 27 Mar 2023 | CNY | 5.8 | 5.81 | 5.71 | 5.78 | 5.78 | +0.01 (+0.17%) | 5,369,780 |
| 24 Mar 2023 | CNY | 5.7 | 5.83 | 5.7 | 5.77 | 5.77 | +0.05 (+0.87%) | 5,733,463 |
| 23 Mar 2023 | CNY | 5.73 | 5.78 | 5.69 | 5.72 | 5.72 | -0.01 (-0.17%) | 4,366,377 |
| 22 Mar 2023 | CNY | 5.74 | 5.75 | 5.68 | 5.73 | 5.73 | +0.03 (+0.53%) | 3,270,700 |
| 21 Mar 2023 | CNY | 5.62 | 5.72 | 5.58 | 5.7 | 5.7 | +0.07 (+1.24%) | 3,784,600 |
| 20 Mar 2023 | CNY | 5.61 | 5.68 | 5.59 | 5.63 | 5.63 | +0.04 (+0.72%) | 4,128,459 |
| 17 Mar 2023 | CNY | 5.63 | 5.68 | 5.58 | 5.59 | 5.59 | +0.02 (+0.36%) | 3,533,100 |
| 16 Mar 2023 | CNY | 5.62 | 5.66 | 5.55 | 5.57 | 5.57 | -0.06 (-1.07%) | 3,506,200 |
| 15 Mar 2023 | CNY | 5.62 | 5.65 | 5.58 | 5.63 | 5.63 | +0.08 (+1.44%) | 3,143,506 |
| 14 Mar 2023 | CNY | 5.67 | 5.67 | 5.5 | 5.55 | 5.55 | -0.12 (-2.12%) | 4,553,720 |
| 13 Mar 2023 | CNY | 5.74 | 5.81 | 5.59 | 5.67 | 5.67 | -0.06 (-1.05%) | 5,338,000 |
| 10 Mar 2023 | CNY | 5.8 | 5.85 | 5.73 | 5.73 | 5.73 | -0.12 (-2.05%) | 4,357,400 |
| 9 Mar 2023 | CNY | 5.83 | 5.89 | 5.77 | 5.85 | 5.85 | +0.01 (+0.17%) | 4,429,480 |
| 8 Mar 2023 | CNY | 5.78 | 5.87 | 5.75 | 5.84 | 5.84 | +0.04 (+0.69%) | 3,152,311 |
| 7 Mar 2023 | CNY | 5.95 | 5.95 | 5.8 | 5.8 | 5.8 | -0.13 (-2.19%) | 5,159,053 |
| 6 Mar 2023 | CNY | 5.97 | 6 | 5.91 | 5.93 | 5.93 | -0.04 (-0.67%) | 4,676,477 |
| 3 Mar 2023 | CNY | 5.98 | 6.03 | 5.92 | 5.97 | 5.97 | 0.0 (0.0%) | 4,914,256 |
| 2 Mar 2023 | CNY | 6.02 | 6.03 | 5.94 | 5.97 | 5.97 | -0.02 (-0.33%) | 3,625,062 |
| 1 Mar 2023 | CNY | 5.97 | 6.01 | 5.91 | 5.99 | 5.99 | +0.01 (+0.17%) | 5,300,655 |
| 28 Feb 2023 | CNY | 5.87 | 6.01 | 5.86 | 5.98 | 5.98 | +0.11 (+1.87%) | 5,673,200 |
| 27 Feb 2023 | CNY | 5.94 | 5.98 | 5.81 | 5.87 | 5.87 | -0.08 (-1.34%) | 5,107,773 |
| 24 Feb 2023 | CNY | 6 | 6 | 5.9 | 5.95 | 5.95 | -0.03 (-0.50%) | 3,364,866 |
| 23 Feb 2023 | CNY | 6.01 | 6.06 | 5.92 | 5.98 | 5.98 | -0.03 (-0.50%) | 5,563,500 |
| 22 Feb 2023 | CNY | 5.98 | 6.02 | 5.94 | 6.01 | 6.01 | +0.01 (+0.17%) | 4,033,200 |
| 21 Feb 2023 | CNY | 5.98 | 6.02 | 5.91 | 6 | 6 | 0.0 (0.0%) | 4,613,331 |
| 20 Feb 2023 | CNY | 5.96 | 6 | 5.89 | 6 | 6 | +0.04 (+0.67%) | 6,631,352 |
| 17 Feb 2023 | CNY | 5.83 | 6.02 | 5.77 | 5.96 | 5.96 | +0.12 (+2.05%) | 9,494,782 |
| 16 Feb 2023 | CNY | 5.95 | 6.02 | 5.78 | 5.84 | 5.84 | -0.14 (-2.34%) | 7,643,800 |
