| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2023 | CNY | 5.76 | 5.79 | 5.67 | 5.7 | 5.7 | -0.04 (-0.70%) | 2,309,943 |
| 29 Mar 2023 | CNY | 5.82 | 5.86 | 5.73 | 5.74 | 5.74 | -0.07 (-1.20%) | 3,313,200 |
| 28 Mar 2023 | CNY | 5.88 | 5.88 | 5.8 | 5.81 | 5.81 | -0.04 (-0.68%) | 2,822,764 |
| 27 Mar 2023 | CNY | 5.91 | 5.91 | 5.77 | 5.85 | 5.85 | -0.06 (-1.02%) | 4,990,936 |
| 24 Mar 2023 | CNY | 5.94 | 5.94 | 5.88 | 5.91 | 5.91 | -0.03 (-0.51%) | 3,127,600 |
| 23 Mar 2023 | CNY | 5.97 | 5.98 | 5.91 | 5.94 | 5.94 | -0.03 (-0.50%) | 3,048,700 |
| 22 Mar 2023 | CNY | 5.93 | 5.99 | 5.9 | 5.97 | 5.97 | +0.04 (+0.67%) | 2,894,052 |
| 21 Mar 2023 | CNY | 5.89 | 5.93 | 5.84 | 5.93 | 5.93 | +0.07 (+1.19%) | 3,141,000 |
| 20 Mar 2023 | CNY | 6 | 6.02 | 5.84 | 5.86 | 5.86 | -0.14 (-2.33%) | 6,006,005 |
| 17 Mar 2023 | CNY | 5.98 | 6.03 | 5.98 | 6 | 6 | +0.03 (+0.50%) | 2,659,600 |
| 16 Mar 2023 | CNY | 6.04 | 6.05 | 5.96 | 5.97 | 5.97 | -0.08 (-1.32%) | 3,641,291 |
| 15 Mar 2023 | CNY | 6.02 | 6.08 | 5.97 | 6.05 | 6.05 | +0.08 (+1.34%) | 3,438,519 |
| 14 Mar 2023 | CNY | 6.07 | 6.07 | 5.92 | 5.97 | 5.97 | -0.09 (-1.49%) | 3,597,600 |
| 13 Mar 2023 | CNY | 6.04 | 6.07 | 5.96 | 6.06 | 6.06 | +0.03 (+0.50%) | 4,262,700 |
| 10 Mar 2023 | CNY | 6.1 | 6.1 | 6.01 | 6.03 | 6.03 | -0.09 (-1.47%) | 3,438,211 |
| 9 Mar 2023 | CNY | 6.16 | 6.17 | 6.06 | 6.12 | 6.12 | -0.03 (-0.49%) | 2,694,953 |
| 8 Mar 2023 | CNY | 6.07 | 6.16 | 6.02 | 6.15 | 6.15 | +0.08 (+1.32%) | 2,856,300 |
| 7 Mar 2023 | CNY | 6.14 | 6.2 | 6.07 | 6.07 | 6.07 | -0.07 (-1.14%) | 4,246,297 |
| 6 Mar 2023 | CNY | 6.16 | 6.19 | 6.13 | 6.14 | 6.14 | -0.04 (-0.65%) | 3,178,400 |
| 3 Mar 2023 | CNY | 6.15 | 6.19 | 6.14 | 6.18 | 6.18 | +0.02 (+0.32%) | 3,729,300 |
| 2 Mar 2023 | CNY | 6.18 | 6.19 | 6.14 | 6.16 | 6.16 | +0.01 (+0.16%) | 3,617,500 |
| 1 Mar 2023 | CNY | 6.13 | 6.16 | 6.06 | 6.15 | 6.15 | +0.03 (+0.49%) | 3,221,254 |
| 28 Feb 2023 | CNY | 6.07 | 6.12 | 6.04 | 6.12 | 6.12 | +0.06 (+0.99%) | 2,396,434 |
| 27 Feb 2023 | CNY | 6.09 | 6.13 | 6.03 | 6.06 | 6.06 | -0.04 (-0.66%) | 3,247,152 |
| 24 Feb 2023 | CNY | 6.13 | 6.16 | 6.07 | 6.1 | 6.1 | -0.05 (-0.81%) | 3,129,561 |
| 23 Feb 2023 | CNY | 6.16 | 6.2 | 6.11 | 6.15 | 6.15 | 0.0 (0.0%) | 2,705,200 |
| 22 Feb 2023 | CNY | 6.17 | 6.17 | 6.11 | 6.15 | 6.15 | -0.02 (-0.32%) | 3,036,400 |
| 21 Feb 2023 | CNY | 6.17 | 6.17 | 6.1 | 6.17 | 6.17 | +0.04 (+0.65%) | 3,763,511 |
| 20 Feb 2023 | CNY | 6.06 | 6.14 | 6 | 6.13 | 6.13 | +0.11 (+1.83%) | 4,489,988 |
| 17 Feb 2023 | CNY | 6.06 | 6.12 | 6.02 | 6.02 | 6.02 | -0.04 (-0.66%) | 3,716,450 |
