| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 5.67 | 5.69 | 5.6 | 5.62 | 5.62 | -0.04 (-0.71%) | 11,782,350 |
| 7 Apr 2023 | CNY | 5.63 | 5.68 | 5.61 | 5.66 | 5.66 | +0.03 (+0.53%) | 8,334,862 |
| 6 Apr 2023 | CNY | 5.66 | 5.67 | 5.6 | 5.63 | 5.63 | -0.04 (-0.71%) | 12,917,687 |
| 4 Apr 2023 | CNY | 5.71 | 5.74 | 5.66 | 5.67 | 5.67 | -0.04 (-0.70%) | 14,100,383 |
| 3 Apr 2023 | CNY | 5.73 | 5.73 | 5.67 | 5.71 | 5.71 | -0.02 (-0.35%) | 12,117,615 |
| 31 Mar 2023 | CNY | 5.63 | 5.74 | 5.63 | 5.73 | 5.73 | +0.07 (+1.24%) | 15,257,903 |
| 30 Mar 2023 | CNY | 5.61 | 5.68 | 5.56 | 5.66 | 5.66 | +0.03 (+0.53%) | 16,026,296 |
| 29 Mar 2023 | CNY | 5.71 | 5.73 | 5.62 | 5.63 | 5.63 | -0.1 (-1.75%) | 19,924,501 |
| 28 Mar 2023 | CNY | 5.71 | 5.77 | 5.67 | 5.73 | 5.73 | +0.04 (+0.70%) | 20,823,538 |
| 27 Mar 2023 | CNY | 5.74 | 5.78 | 5.67 | 5.69 | 5.69 | -0.06 (-1.04%) | 17,827,588 |
| 24 Mar 2023 | CNY | 5.81 | 5.81 | 5.74 | 5.75 | 5.75 | -0.07 (-1.20%) | 17,084,592 |
| 23 Mar 2023 | CNY | 5.79 | 5.83 | 5.74 | 5.82 | 5.82 | 0.0 (0.0%) | 18,304,825 |
| 22 Mar 2023 | CNY | 5.82 | 5.86 | 5.78 | 5.82 | 5.82 | +0.02 (+0.34%) | 21,604,237 |
| 21 Mar 2023 | CNY | 5.73 | 5.81 | 5.7 | 5.8 | 5.8 | +0.11 (+1.93%) | 24,420,521 |
| 20 Mar 2023 | CNY | 5.81 | 5.81 | 5.68 | 5.69 | 5.69 | -0.12 (-2.07%) | 32,847,743 |
| 17 Mar 2023 | CNY | 5.84 | 5.87 | 5.8 | 5.81 | 5.81 | +0.01 (+0.17%) | 28,624,453 |
| 16 Mar 2023 | CNY | 5.91 | 5.97 | 5.8 | 5.8 | 5.8 | -0.17 (-2.85%) | 35,438,382 |
| 15 Mar 2023 | CNY | 5.95 | 5.98 | 5.9 | 5.97 | 5.97 | -0.02 (-0.33%) | 40,644,528 |
| 14 Mar 2023 | CNY | 6.07 | 6.08 | 5.8 | 5.99 | 5.99 | -0.14 (-2.28%) | 75,173,188 |
| 13 Mar 2023 | CNY | 6.29 | 6.29 | 6.01 | 6.13 | 6.13 | -0.34 (-5.26%) | 85,406,560 |
| 10 Mar 2023 | CNY | 6.75 | 6.87 | 6.41 | 6.47 | 6.47 | -0.5 (-7.17%) | 114,073,103 |
| 9 Mar 2023 | CNY | 6.55 | 7.28 | 6.51 | 6.97 | 6.97 | +0.27 (+4.03%) | 155,742,096 |
| 8 Mar 2023 | CNY | 6.81 | 7.09 | 6.63 | 6.7 | 6.7 | -0.1 (-1.47%) | 168,999,646 |
| 7 Mar 2023 | CNY | 6.34 | 6.8 | 6.27 | 6.8 | 6.8 | +0.62 (+10.03%) | 90,404,093 |
| 6 Mar 2023 | CNY | 6.16 | 6.33 | 6.14 | 6.18 | 6.18 | +0.06 (+0.98%) | 30,442,728 |
| 3 Mar 2023 | CNY | 6.08 | 6.12 | 6.05 | 6.12 | 6.12 | +0.03 (+0.49%) | 13,066,684 |
| 2 Mar 2023 | CNY | 6.11 | 6.12 | 6.07 | 6.09 | 6.09 | -0.01 (-0.16%) | 9,261,225 |
| 1 Mar 2023 | CNY | 6.08 | 6.11 | 6.04 | 6.1 | 6.1 | +0.03 (+0.49%) | 10,456,519 |
| 28 Feb 2023 | CNY | 6.05 | 6.07 | 6 | 6.07 | 6.07 | +0.04 (+0.66%) | 8,427,915 |
| 27 Feb 2023 | CNY | 6.08 | 6.11 | 6.02 | 6.03 | 6.03 | -0.06 (-0.99%) | 10,372,500 |
