| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 5.35 | 5.4 | 5.32 | 5.32 | 5.32 | -0.02 (-0.37%) | 10,099,948 |
| 28 Mar 2023 | CNY | 5.45 | 5.46 | 5.34 | 5.34 | 5.34 | -0.11 (-2.02%) | 12,798,667 |
| 27 Mar 2023 | CNY | 5.43 | 5.46 | 5.39 | 5.45 | 5.45 | +0.03 (+0.55%) | 13,364,866 |
| 24 Mar 2023 | CNY | 5.37 | 5.44 | 5.34 | 5.42 | 5.42 | +0.06 (+1.12%) | 13,508,256 |
| 23 Mar 2023 | CNY | 5.39 | 5.4 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 9,527,867 |
| 22 Mar 2023 | CNY | 5.41 | 5.44 | 5.35 | 5.38 | 5.38 | -0.01 (-0.19%) | 11,607,758 |
| 21 Mar 2023 | CNY | 5.3 | 5.4 | 5.27 | 5.39 | 5.39 | +0.11 (+2.08%) | 12,363,120 |
| 20 Mar 2023 | CNY | 5.25 | 5.34 | 5.21 | 5.28 | 5.28 | +0.02 (+0.38%) | 11,795,041 |
| 17 Mar 2023 | CNY | 5.28 | 5.3 | 5.23 | 5.26 | 5.26 | +0.02 (+0.38%) | 9,770,105 |
| 16 Mar 2023 | CNY | 5.35 | 5.36 | 5.22 | 5.24 | 5.24 | -0.13 (-2.42%) | 13,882,060 |
| 15 Mar 2023 | CNY | 5.35 | 5.41 | 5.33 | 5.37 | 5.37 | +0.05 (+0.94%) | 10,935,380 |
| 14 Mar 2023 | CNY | 5.45 | 5.46 | 5.25 | 5.32 | 5.32 | -0.13 (-2.39%) | 17,002,039 |
| 13 Mar 2023 | CNY | 5.47 | 5.53 | 5.38 | 5.45 | 5.45 | -0.05 (-0.91%) | 12,774,600 |
| 10 Mar 2023 | CNY | 5.53 | 5.55 | 5.47 | 5.5 | 5.5 | -0.07 (-1.26%) | 10,232,229 |
| 9 Mar 2023 | CNY | 5.58 | 5.6 | 5.51 | 5.57 | 5.57 | +0.01 (+0.18%) | 9,463,700 |
| 8 Mar 2023 | CNY | 5.46 | 5.57 | 5.46 | 5.56 | 5.56 | +0.07 (+1.28%) | 9,166,677 |
| 7 Mar 2023 | CNY | 5.58 | 5.63 | 5.48 | 5.49 | 5.49 | -0.11 (-1.96%) | 15,346,228 |
| 6 Mar 2023 | CNY | 5.66 | 5.66 | 5.56 | 5.6 | 5.6 | -0.06 (-1.06%) | 13,870,593 |
| 3 Mar 2023 | CNY | 5.68 | 5.69 | 5.6 | 5.66 | 5.66 | -0.04 (-0.70%) | 14,564,091 |
| 2 Mar 2023 | CNY | 5.79 | 5.82 | 5.68 | 5.7 | 5.7 | -0.07 (-1.21%) | 20,187,557 |
| 1 Mar 2023 | CNY | 5.71 | 5.77 | 5.64 | 5.77 | 5.77 | +0.09 (+1.58%) | 21,501,130 |
| 28 Feb 2023 | CNY | 5.65 | 5.69 | 5.6 | 5.68 | 5.68 | +0.07 (+1.25%) | 13,266,500 |
| 27 Feb 2023 | CNY | 5.61 | 5.7 | 5.58 | 5.61 | 5.61 | -0.03 (-0.53%) | 13,401,100 |
| 24 Feb 2023 | CNY | 5.67 | 5.69 | 5.61 | 5.64 | 5.64 | -0.03 (-0.53%) | 9,677,460 |
| 23 Feb 2023 | CNY | 5.68 | 5.73 | 5.63 | 5.67 | 5.67 | -0.04 (-0.70%) | 14,134,577 |
| 22 Feb 2023 | CNY | 5.74 | 5.75 | 5.67 | 5.71 | 5.71 | -0.07 (-1.21%) | 15,929,240 |
| 21 Feb 2023 | CNY | 5.72 | 5.81 | 5.68 | 5.78 | 5.78 | +0.07 (+1.23%) | 20,798,200 |
| 20 Feb 2023 | CNY | 5.71 | 5.72 | 5.58 | 5.71 | 5.71 | +0.01 (+0.18%) | 17,954,531 |
| 17 Feb 2023 | CNY | 5.73 | 5.79 | 5.67 | 5.7 | 5.7 | -0.03 (-0.52%) | 19,501,742 |
| 16 Feb 2023 | CNY | 5.95 | 5.97 | 5.68 | 5.73 | 5.73 | -0.22 (-3.70%) | 44,476,687 |
