| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 5.45 | 5.74 | 5.45 | 5.61 | 5.61 | +0.15 (+2.75%) | 14,886,335 |
| 7 Apr 2023 | CNY | 5.43 | 5.48 | 5.41 | 5.46 | 5.46 | +0.03 (+0.55%) | 4,274,500 |
| 6 Apr 2023 | CNY | 5.53 | 5.53 | 5.37 | 5.43 | 5.43 | -0.1 (-1.81%) | 8,356,272 |
| 4 Apr 2023 | CNY | 5.68 | 5.69 | 5.52 | 5.53 | 5.53 | -0.14 (-2.47%) | 6,917,800 |
| 3 Apr 2023 | CNY | 5.58 | 5.68 | 5.57 | 5.67 | 5.67 | +0.07 (+1.25%) | 4,909,869 |
| 31 Mar 2023 | CNY | 5.52 | 5.61 | 5.48 | 5.6 | 5.6 | +0.12 (+2.19%) | 5,521,918 |
| 30 Mar 2023 | CNY | 5.56 | 5.57 | 5.47 | 5.48 | 5.48 | -0.09 (-1.62%) | 5,921,680 |
| 29 Mar 2023 | CNY | 5.62 | 5.73 | 5.54 | 5.57 | 5.57 | -0.04 (-0.71%) | 7,208,101 |
| 28 Mar 2023 | CNY | 5.73 | 5.73 | 5.6 | 5.61 | 5.61 | -0.1 (-1.75%) | 5,089,300 |
| 27 Mar 2023 | CNY | 5.75 | 5.75 | 5.64 | 5.71 | 5.71 | -0.02 (-0.35%) | 5,382,101 |
| 24 Mar 2023 | CNY | 5.69 | 5.75 | 5.66 | 5.73 | 5.73 | +0.04 (+0.70%) | 5,205,000 |
| 23 Mar 2023 | CNY | 5.69 | 5.73 | 5.65 | 5.69 | 5.69 | -0.05 (-0.87%) | 5,968,800 |
| 22 Mar 2023 | CNY | 5.78 | 5.78 | 5.68 | 5.74 | 5.74 | 0.0 (0.0%) | 6,704,245 |
| 21 Mar 2023 | CNY | 5.65 | 5.75 | 5.62 | 5.74 | 5.74 | +0.1 (+1.77%) | 7,208,200 |
| 20 Mar 2023 | CNY | 5.6 | 5.72 | 5.54 | 5.64 | 5.64 | -0.01 (-0.18%) | 8,813,900 |
| 17 Mar 2023 | CNY | 5.56 | 5.74 | 5.56 | 5.65 | 5.65 | +0.13 (+2.36%) | 13,239,900 |
| 16 Mar 2023 | CNY | 5.67 | 5.67 | 5.51 | 5.52 | 5.52 | -0.17 (-2.99%) | 8,726,585 |
| 15 Mar 2023 | CNY | 5.57 | 5.7 | 5.53 | 5.69 | 5.69 | +0.12 (+2.15%) | 6,718,205 |
| 14 Mar 2023 | CNY | 5.69 | 5.71 | 5.5 | 5.57 | 5.57 | -0.14 (-2.45%) | 6,812,621 |
| 13 Mar 2023 | CNY | 5.65 | 5.74 | 5.62 | 5.71 | 5.71 | +0.01 (+0.18%) | 5,327,202 |
| 10 Mar 2023 | CNY | 5.8 | 5.8 | 5.67 | 5.7 | 5.7 | -0.13 (-2.23%) | 6,202,642 |
| 9 Mar 2023 | CNY | 5.92 | 5.92 | 5.8 | 5.83 | 5.83 | -0.07 (-1.19%) | 5,609,300 |
| 8 Mar 2023 | CNY | 5.87 | 5.94 | 5.83 | 5.9 | 5.9 | +0.01 (+0.17%) | 4,955,256 |
| 7 Mar 2023 | CNY | 6.08 | 6.1 | 5.88 | 5.89 | 5.89 | -0.21 (-3.44%) | 12,315,700 |
| 6 Mar 2023 | CNY | 6.02 | 6.11 | 5.94 | 6.1 | 6.1 | +0.09 (+1.50%) | 10,154,188 |
| 3 Mar 2023 | CNY | 6.01 | 6.05 | 5.93 | 6.01 | 6.01 | 0.0 (0.0%) | 8,325,000 |
| 2 Mar 2023 | CNY | 6.12 | 6.15 | 5.99 | 6.01 | 6.01 | -0.1 (-1.64%) | 10,962,321 |
| 1 Mar 2023 | CNY | 6.12 | 6.13 | 6.03 | 6.11 | 6.11 | +0.01 (+0.16%) | 8,428,900 |
| 28 Feb 2023 | CNY | 6.11 | 6.16 | 6.03 | 6.1 | 6.1 | -0.01 (-0.16%) | 7,380,980 |
| 27 Feb 2023 | CNY | 6.1 | 6.23 | 6.03 | 6.11 | 6.11 | 0.0 (0.0%) | 8,164,408 |
