| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 6.4 | 6.46 | 6.38 | 6.4 | 6.4 | +0.02 (+0.31%) | 1,588,000 |
| 6 Apr 2023 | CNY | 6.55 | 6.55 | 6.32 | 6.38 | 6.38 | -0.2 (-3.04%) | 3,146,400 |
| 4 Apr 2023 | CNY | 6.65 | 6.71 | 6.57 | 6.58 | 6.58 | -0.08 (-1.20%) | 2,697,850 |
| 3 Apr 2023 | CNY | 6.65 | 6.69 | 6.59 | 6.66 | 6.66 | -0.02 (-0.30%) | 1,849,100 |
| 31 Mar 2023 | CNY | 6.68 | 6.76 | 6.66 | 6.68 | 6.68 | 0.0 (0.0%) | 1,870,800 |
| 30 Mar 2023 | CNY | 6.73 | 6.79 | 6.61 | 6.68 | 6.68 | -0.06 (-0.89%) | 2,529,300 |
| 29 Mar 2023 | CNY | 6.64 | 6.8 | 6.63 | 6.74 | 6.74 | +0.07 (+1.05%) | 4,329,300 |
| 28 Mar 2023 | CNY | 6.55 | 6.75 | 6.38 | 6.67 | 6.67 | +0.1 (+1.52%) | 7,483,582 |
| 27 Mar 2023 | CNY | 6.58 | 6.65 | 6.51 | 6.57 | 6.57 | -0.01 (-0.15%) | 1,813,000 |
| 24 Mar 2023 | CNY | 6.6 | 6.68 | 6.58 | 6.58 | 6.58 | -0.03 (-0.45%) | 1,529,700 |
| 23 Mar 2023 | CNY | 6.61 | 6.63 | 6.52 | 6.61 | 6.61 | 0.0 (0.0%) | 1,943,900 |
| 22 Mar 2023 | CNY | 6.6 | 6.63 | 6.55 | 6.61 | 6.61 | +0.02 (+0.30%) | 2,400,950 |
| 21 Mar 2023 | CNY | 6.53 | 6.59 | 6.5 | 6.59 | 6.59 | +0.07 (+1.07%) | 2,486,845 |
| 20 Mar 2023 | CNY | 6.67 | 6.67 | 6.5 | 6.52 | 6.52 | -0.17 (-2.54%) | 2,567,900 |
| 17 Mar 2023 | CNY | 6.75 | 6.8 | 6.67 | 6.69 | 6.69 | -0.03 (-0.45%) | 2,005,600 |
| 16 Mar 2023 | CNY | 6.74 | 6.78 | 6.66 | 6.72 | 6.72 | -0.03 (-0.44%) | 2,590,800 |
| 15 Mar 2023 | CNY | 6.6 | 6.81 | 6.58 | 6.75 | 6.75 | +0.18 (+2.74%) | 3,173,400 |
| 14 Mar 2023 | CNY | 6.74 | 6.77 | 6.55 | 6.57 | 6.57 | -0.17 (-2.52%) | 3,300,800 |
| 13 Mar 2023 | CNY | 6.82 | 6.88 | 6.64 | 6.74 | 6.74 | -0.08 (-1.17%) | 3,926,071 |
| 10 Mar 2023 | CNY | 6.75 | 6.96 | 6.67 | 6.82 | 6.82 | -0.03 (-0.44%) | 5,890,050 |
| 9 Mar 2023 | CNY | 6.78 | 6.96 | 6.69 | 6.85 | 6.85 | +0.05 (+0.74%) | 7,554,900 |
| 8 Mar 2023 | CNY | 6.45 | 6.83 | 6.43 | 6.8 | 6.8 | +0.34 (+5.26%) | 9,406,071 |
| 7 Mar 2023 | CNY | 6.52 | 6.62 | 6.43 | 6.46 | 6.46 | -0.04 (-0.62%) | 2,720,800 |
| 6 Mar 2023 | CNY | 6.58 | 6.61 | 6.5 | 6.5 | 6.5 | -0.08 (-1.22%) | 1,777,100 |
| 3 Mar 2023 | CNY | 6.53 | 6.66 | 6.52 | 6.58 | 6.58 | +0.09 (+1.39%) | 2,498,600 |
| 2 Mar 2023 | CNY | 6.56 | 6.59 | 6.45 | 6.49 | 6.49 | -0.07 (-1.07%) | 2,440,700 |
| 1 Mar 2023 | CNY | 6.42 | 6.61 | 6.42 | 6.56 | 6.56 | +0.18 (+2.82%) | 4,023,000 |
| 28 Feb 2023 | CNY | 6.29 | 6.38 | 6.29 | 6.38 | 6.38 | +0.09 (+1.43%) | 1,690,050 |
| 27 Feb 2023 | CNY | 6.32 | 6.36 | 6.27 | 6.29 | 6.29 | -0.1 (-1.56%) | 1,742,300 |
| 24 Feb 2023 | CNY | 6.4 | 6.45 | 6.3 | 6.39 | 6.39 | -0.06 (-0.93%) | 2,479,863 |
