| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 6.22 | 6.26 | 6.14 | 6.16 | 6.16 | -0.06 (-0.96%) | 5,763,834 |
| 7 Apr 2023 | CNY | 6.17 | 6.23 | 6.17 | 6.22 | 6.22 | +0.05 (+0.81%) | 5,267,452 |
| 6 Apr 2023 | CNY | 6.19 | 6.21 | 6.16 | 6.17 | 6.17 | -0.04 (-0.64%) | 6,046,184 |
| 4 Apr 2023 | CNY | 6.22 | 6.26 | 6.16 | 6.21 | 6.21 | -0.02 (-0.32%) | 9,360,608 |
| 3 Apr 2023 | CNY | 6.24 | 6.26 | 6.18 | 6.23 | 6.23 | +0.01 (+0.16%) | 8,567,284 |
| 31 Mar 2023 | CNY | 6.17 | 6.25 | 6.16 | 6.22 | 6.22 | +0.04 (+0.65%) | 6,671,225 |
| 30 Mar 2023 | CNY | 6.19 | 6.19 | 6.14 | 6.18 | 6.18 | 0.0 (0.0%) | 5,973,505 |
| 29 Mar 2023 | CNY | 6.27 | 6.28 | 6.1 | 6.18 | 6.18 | -0.06 (-0.96%) | 7,881,326 |
| 28 Mar 2023 | CNY | 6.32 | 6.33 | 6.23 | 6.24 | 6.24 | -0.08 (-1.27%) | 10,239,777 |
| 27 Mar 2023 | CNY | 6.38 | 6.39 | 6.25 | 6.32 | 6.32 | -0.07 (-1.10%) | 11,823,592 |
| 24 Mar 2023 | CNY | 6.48 | 6.49 | 6.36 | 6.39 | 6.39 | -0.1 (-1.54%) | 13,354,680 |
| 23 Mar 2023 | CNY | 6.44 | 6.52 | 6.44 | 6.49 | 6.49 | +0.04 (+0.62%) | 11,629,509 |
| 22 Mar 2023 | CNY | 6.42 | 6.51 | 6.41 | 6.45 | 6.45 | +0.03 (+0.47%) | 10,619,613 |
| 21 Mar 2023 | CNY | 6.4 | 6.43 | 6.34 | 6.42 | 6.42 | +0.02 (+0.31%) | 11,559,737 |
| 20 Mar 2023 | CNY | 6.44 | 6.52 | 6.37 | 6.4 | 6.4 | -0.03 (-0.47%) | 12,418,756 |
| 17 Mar 2023 | CNY | 6.39 | 6.55 | 6.36 | 6.43 | 6.43 | +0.08 (+1.26%) | 12,695,689 |
| 16 Mar 2023 | CNY | 6.46 | 6.54 | 6.33 | 6.35 | 6.35 | -0.14 (-2.16%) | 12,680,802 |
| 15 Mar 2023 | CNY | 6.41 | 6.56 | 6.36 | 6.49 | 6.49 | +0.12 (+1.88%) | 14,889,653 |
| 14 Mar 2023 | CNY | 6.59 | 6.59 | 6.34 | 6.37 | 6.37 | -0.22 (-3.34%) | 17,121,027 |
| 13 Mar 2023 | CNY | 6.59 | 6.67 | 6.47 | 6.59 | 6.59 | -0.02 (-0.30%) | 17,789,393 |
| 10 Mar 2023 | CNY | 6.61 | 6.8 | 6.6 | 6.61 | 6.61 | -0.09 (-1.34%) | 24,395,966 |
| 9 Mar 2023 | CNY | 6.58 | 6.78 | 6.48 | 6.7 | 6.7 | +0.11 (+1.67%) | 30,046,948 |
| 8 Mar 2023 | CNY | 6.61 | 6.63 | 6.5 | 6.59 | 6.59 | -0.06 (-0.90%) | 17,278,918 |
| 7 Mar 2023 | CNY | 6.63 | 6.81 | 6.62 | 6.65 | 6.65 | -0.03 (-0.45%) | 29,213,660 |
| 6 Mar 2023 | CNY | 6.7 | 6.81 | 6.63 | 6.68 | 6.68 | -0.01 (-0.15%) | 26,207,808 |
| 3 Mar 2023 | CNY | 6.47 | 6.78 | 6.45 | 6.69 | 6.69 | +0.2 (+3.08%) | 37,883,947 |
| 2 Mar 2023 | CNY | 6.39 | 6.57 | 6.36 | 6.49 | 6.49 | +0.1 (+1.56%) | 19,502,188 |
| 1 Mar 2023 | CNY | 6.34 | 6.39 | 6.31 | 6.39 | 6.39 | +0.06 (+0.95%) | 6,838,806 |
| 28 Feb 2023 | CNY | 6.32 | 6.34 | 6.26 | 6.33 | 6.33 | +0.04 (+0.64%) | 5,609,868 |
| 27 Feb 2023 | CNY | 6.35 | 6.36 | 6.28 | 6.29 | 6.29 | -0.07 (-1.10%) | 5,687,172 |
