| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 5.84 | 5.99 | 5.8 | 5.93 | 5.93 | +0.12 (+2.07%) | 8,673,200 |
| 6 Apr 2023 | CNY | 5.71 | 5.83 | 5.68 | 5.81 | 5.81 | +0.05 (+0.87%) | 7,098,005 |
| 4 Apr 2023 | CNY | 5.76 | 5.86 | 5.7 | 5.76 | 5.76 | -0.03 (-0.52%) | 10,133,400 |
| 3 Apr 2023 | CNY | 5.73 | 5.8 | 5.66 | 5.79 | 5.79 | +0.06 (+1.05%) | 6,739,880 |
| 31 Mar 2023 | CNY | 5.67 | 5.76 | 5.59 | 5.73 | 5.73 | +0.08 (+1.42%) | 7,045,300 |
| 30 Mar 2023 | CNY | 5.84 | 5.84 | 5.63 | 5.65 | 5.65 | -0.13 (-2.25%) | 7,890,968 |
| 29 Mar 2023 | CNY | 5.79 | 5.9 | 5.69 | 5.78 | 5.78 | -0.01 (-0.17%) | 10,598,865 |
| 28 Mar 2023 | CNY | 6.01 | 6.09 | 5.73 | 5.79 | 5.79 | -0.34 (-5.55%) | 27,781,406 |
| 27 Mar 2023 | CNY | 5.87 | 6.18 | 5.72 | 6.13 | 6.13 | +0.31 (+5.33%) | 24,229,880 |
| 24 Mar 2023 | CNY | 5.76 | 5.88 | 5.7 | 5.82 | 5.82 | +0.07 (+1.22%) | 8,432,860 |
| 23 Mar 2023 | CNY | 5.72 | 5.79 | 5.68 | 5.75 | 5.75 | +0.01 (+0.17%) | 6,163,600 |
| 22 Mar 2023 | CNY | 5.62 | 5.77 | 5.55 | 5.74 | 5.74 | +0.12 (+2.14%) | 8,436,600 |
| 21 Mar 2023 | CNY | 5.54 | 5.63 | 5.45 | 5.62 | 5.62 | +0.12 (+2.18%) | 6,664,220 |
| 20 Mar 2023 | CNY | 5.54 | 5.57 | 5.42 | 5.5 | 5.5 | -0.02 (-0.36%) | 6,844,492 |
| 17 Mar 2023 | CNY | 5.45 | 5.65 | 5.42 | 5.52 | 5.52 | +0.12 (+2.22%) | 8,065,892 |
| 16 Mar 2023 | CNY | 5.45 | 5.55 | 5.38 | 5.4 | 5.4 | -0.07 (-1.28%) | 5,735,000 |
| 15 Mar 2023 | CNY | 5.49 | 5.53 | 5.45 | 5.47 | 5.47 | 0.0 (0.0%) | 4,665,800 |
| 14 Mar 2023 | CNY | 5.57 | 5.58 | 5.32 | 5.47 | 5.47 | -0.1 (-1.80%) | 7,048,100 |
| 13 Mar 2023 | CNY | 5.62 | 5.64 | 5.44 | 5.57 | 5.57 | -0.05 (-0.89%) | 7,052,290 |
| 10 Mar 2023 | CNY | 5.61 | 5.72 | 5.6 | 5.62 | 5.62 | -0.08 (-1.40%) | 9,903,240 |
| 9 Mar 2023 | CNY | 5.5 | 5.77 | 5.41 | 5.7 | 5.7 | +0.24 (+4.40%) | 13,753,299 |
| 8 Mar 2023 | CNY | 5.34 | 5.46 | 5.34 | 5.46 | 5.46 | +0.11 (+2.06%) | 3,413,200 |
| 7 Mar 2023 | CNY | 5.49 | 5.53 | 5.34 | 5.35 | 5.35 | -0.16 (-2.90%) | 4,192,259 |
| 6 Mar 2023 | CNY | 5.54 | 5.55 | 5.48 | 5.51 | 5.51 | -0.02 (-0.36%) | 3,634,260 |
| 3 Mar 2023 | CNY | 5.58 | 5.6 | 5.46 | 5.53 | 5.53 | -0.03 (-0.54%) | 3,545,560 |
| 2 Mar 2023 | CNY | 5.6 | 5.6 | 5.5 | 5.56 | 5.56 | -0.01 (-0.18%) | 3,384,400 |
| 1 Mar 2023 | CNY | 5.45 | 5.59 | 5.43 | 5.57 | 5.57 | +0.14 (+2.58%) | 5,458,260 |
| 28 Feb 2023 | CNY | 5.43 | 5.51 | 5.38 | 5.43 | 5.43 | +0.04 (+0.74%) | 3,654,960 |
| 27 Feb 2023 | CNY | 5.51 | 5.51 | 5.36 | 5.39 | 5.39 | -0.11 (-2%) | 3,842,920 |
| 24 Feb 2023 | CNY | 5.54 | 5.54 | 5.46 | 5.5 | 5.5 | -0.01 (-0.18%) | 2,071,660 |
