| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 6.21 | 6.3 | 6.21 | 6.28 | 6.28 | +0.04 (+0.64%) | 37,227,011 |
| 31 Mar 2023 | CNY | 6.28 | 6.33 | 6.21 | 6.24 | 6.24 | -0.06 (-0.95%) | 50,252,725 |
| 30 Mar 2023 | CNY | 6.21 | 6.31 | 6.18 | 6.3 | 6.3 | +0.11 (+1.78%) | 30,008,827 |
| 29 Mar 2023 | CNY | 6.29 | 6.29 | 6.15 | 6.19 | 6.19 | -0.08 (-1.28%) | 43,680,303 |
| 28 Mar 2023 | CNY | 6.28 | 6.38 | 6.24 | 6.27 | 6.27 | -0.01 (-0.16%) | 34,938,148 |
| 27 Mar 2023 | CNY | 6.35 | 6.35 | 6.25 | 6.28 | 6.28 | -0.06 (-0.95%) | 36,029,425 |
| 24 Mar 2023 | CNY | 6.41 | 6.41 | 6.3 | 6.34 | 6.34 | -0.07 (-1.09%) | 36,534,703 |
| 23 Mar 2023 | CNY | 6.35 | 6.43 | 6.31 | 6.41 | 6.41 | +0.01 (+0.16%) | 28,467,920 |
| 22 Mar 2023 | CNY | 6.37 | 6.44 | 6.31 | 6.4 | 6.4 | +0.04 (+0.63%) | 42,700,761 |
| 21 Mar 2023 | CNY | 6.55 | 6.56 | 6.31 | 6.36 | 6.36 | -0.14 (-2.15%) | 63,449,151 |
| 20 Mar 2023 | CNY | 6.64 | 6.7 | 6.47 | 6.5 | 6.5 | -0.12 (-1.81%) | 53,173,488 |
| 17 Mar 2023 | CNY | 6.55 | 6.73 | 6.52 | 6.62 | 6.62 | +0.12 (+1.85%) | 78,728,191 |
| 16 Mar 2023 | CNY | 6.69 | 6.71 | 6.48 | 6.5 | 6.5 | -0.23 (-3.42%) | 67,406,502 |
| 15 Mar 2023 | CNY | 6.55 | 6.78 | 6.49 | 6.73 | 6.73 | +0.21 (+3.22%) | 84,437,288 |
| 14 Mar 2023 | CNY | 6.57 | 6.72 | 6.51 | 6.52 | 6.52 | -0.05 (-0.76%) | 66,978,696 |
| 13 Mar 2023 | CNY | 6.49 | 6.59 | 6.46 | 6.57 | 6.57 | +0.13 (+2.02%) | 53,491,955 |
| 10 Mar 2023 | CNY | 6.59 | 6.61 | 6.44 | 6.44 | 6.44 | -0.18 (-2.72%) | 79,470,489 |
| 9 Mar 2023 | CNY | 6.69 | 6.72 | 6.6 | 6.62 | 6.62 | -0.07 (-1.05%) | 38,617,379 |
| 8 Mar 2023 | CNY | 6.68 | 6.76 | 6.61 | 6.69 | 6.69 | -0.02 (-0.30%) | 49,027,744 |
| 7 Mar 2023 | CNY | 6.67 | 6.85 | 6.67 | 6.71 | 6.71 | +0.03 (+0.45%) | 75,104,350 |
| 6 Mar 2023 | CNY | 6.82 | 6.82 | 6.63 | 6.68 | 6.68 | -0.12 (-1.76%) | 60,677,221 |
| 3 Mar 2023 | CNY | 6.75 | 6.81 | 6.66 | 6.8 | 6.8 | +0.07 (+1.04%) | 47,522,496 |
| 2 Mar 2023 | CNY | 6.62 | 6.82 | 6.57 | 6.73 | 6.73 | +0.11 (+1.66%) | 64,390,561 |
| 1 Mar 2023 | CNY | 6.62 | 6.63 | 6.56 | 6.62 | 6.62 | +0.04 (+0.61%) | 40,509,551 |
| 28 Feb 2023 | CNY | 6.62 | 6.64 | 6.54 | 6.58 | 6.58 | -0.06 (-0.90%) | 57,732,295 |
| 27 Feb 2023 | CNY | 6.68 | 6.74 | 6.57 | 6.64 | 6.64 | -0.08 (-1.19%) | 54,634,976 |
| 24 Feb 2023 | CNY | 6.63 | 6.78 | 6.63 | 6.72 | 6.72 | +0.09 (+1.36%) | 83,414,668 |
| 23 Feb 2023 | CNY | 6.63 | 6.68 | 6.6 | 6.63 | 6.63 | 0.0 (0.0%) | 37,904,893 |
| 22 Feb 2023 | CNY | 6.61 | 6.71 | 6.58 | 6.63 | 6.63 | 0.0 (0.0%) | 44,963,048 |
| 21 Feb 2023 | CNY | 6.45 | 6.72 | 6.43 | 6.63 | 6.63 | +0.21 (+3.27%) | 127,700,105 |
