| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 6.27 | 6.27 | 6.15 | 6.17 | 6.17 | -0.1 (-1.59%) | 2,720,515 |
| 28 Mar 2023 | CNY | 6.23 | 6.3 | 6.18 | 6.27 | 6.27 | +0.03 (+0.48%) | 3,222,201 |
| 27 Mar 2023 | CNY | 6.33 | 6.33 | 6.14 | 6.24 | 6.24 | -0.06 (-0.95%) | 4,868,200 |
| 24 Mar 2023 | CNY | 6.45 | 6.51 | 6.26 | 6.3 | 6.3 | -0.16 (-2.48%) | 7,528,465 |
| 23 Mar 2023 | CNY | 6.54 | 6.56 | 6.43 | 6.46 | 6.46 | -0.13 (-1.97%) | 3,959,501 |
| 22 Mar 2023 | CNY | 6.54 | 6.61 | 6.51 | 6.59 | 6.59 | +0.06 (+0.92%) | 2,338,756 |
| 21 Mar 2023 | CNY | 6.46 | 6.55 | 6.44 | 6.53 | 6.53 | +0.03 (+0.46%) | 2,590,466 |
| 20 Mar 2023 | CNY | 6.46 | 6.52 | 6.3 | 6.5 | 6.5 | +0.04 (+0.62%) | 5,215,878 |
| 17 Mar 2023 | CNY | 6.5 | 6.54 | 6.44 | 6.46 | 6.46 | +0.02 (+0.31%) | 2,401,221 |
| 16 Mar 2023 | CNY | 6.56 | 6.58 | 6.43 | 6.44 | 6.44 | -0.12 (-1.83%) | 2,894,400 |
| 15 Mar 2023 | CNY | 6.45 | 6.61 | 6.45 | 6.56 | 6.56 | +0.12 (+1.86%) | 2,800,200 |
| 14 Mar 2023 | CNY | 6.62 | 6.64 | 6.38 | 6.44 | 6.44 | -0.18 (-2.72%) | 4,026,400 |
| 13 Mar 2023 | CNY | 6.59 | 6.7 | 6.55 | 6.62 | 6.62 | +0.03 (+0.46%) | 3,015,400 |
| 10 Mar 2023 | CNY | 6.7 | 6.73 | 6.58 | 6.59 | 6.59 | -0.14 (-2.08%) | 3,806,900 |
| 9 Mar 2023 | CNY | 6.78 | 6.82 | 6.71 | 6.73 | 6.73 | -0.08 (-1.17%) | 2,664,200 |
| 8 Mar 2023 | CNY | 6.76 | 6.81 | 6.71 | 6.81 | 6.81 | +0.05 (+0.74%) | 2,450,587 |
| 7 Mar 2023 | CNY | 6.94 | 6.98 | 6.76 | 6.76 | 6.76 | -0.2 (-2.87%) | 4,721,402 |
| 6 Mar 2023 | CNY | 6.98 | 7.01 | 6.9 | 6.96 | 6.96 | -0.01 (-0.14%) | 4,056,621 |
| 3 Mar 2023 | CNY | 7.05 | 7.06 | 6.94 | 6.97 | 6.97 | -0.08 (-1.13%) | 6,993,200 |
| 2 Mar 2023 | CNY | 7.07 | 7.12 | 7.02 | 7.05 | 7.05 | -0.03 (-0.42%) | 5,693,862 |
| 1 Mar 2023 | CNY | 7 | 7.21 | 6.95 | 7.08 | 7.08 | +0.09 (+1.29%) | 10,190,818 |
| 28 Feb 2023 | CNY | 6.85 | 7.03 | 6.85 | 6.99 | 6.99 | +0.14 (+2.04%) | 8,966,418 |
| 27 Feb 2023 | CNY | 6.81 | 6.97 | 6.77 | 6.85 | 6.85 | 0.0 (0.0%) | 6,699,300 |
| 24 Feb 2023 | CNY | 6.84 | 6.85 | 6.71 | 6.85 | 6.85 | +0.04 (+0.59%) | 4,578,500 |
| 23 Feb 2023 | CNY | 6.87 | 6.93 | 6.77 | 6.81 | 6.81 | -0.03 (-0.44%) | 5,287,680 |
| 22 Feb 2023 | CNY | 6.85 | 6.89 | 6.78 | 6.84 | 6.84 | -0.07 (-1.01%) | 3,936,488 |
| 21 Feb 2023 | CNY | 6.93 | 6.97 | 6.77 | 6.91 | 6.91 | +0.03 (+0.44%) | 8,066,329 |
| 20 Feb 2023 | CNY | 6.65 | 7.08 | 6.65 | 6.88 | 6.88 | +0.23 (+3.46%) | 15,832,301 |
| 17 Feb 2023 | CNY | 6.68 | 6.78 | 6.58 | 6.65 | 6.65 | -0.02 (-0.30%) | 6,272,400 |
| 16 Feb 2023 | CNY | 6.65 | 6.95 | 6.59 | 6.67 | 6.67 | +0.05 (+0.76%) | 16,373,716 |
