| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2023 | CNY | 5.6 | 5.68 | 5.56 | 5.62 | 5.62 | -0.05 (-0.88%) | 13,030,102 |
| 24 Mar 2023 | CNY | 5.71 | 5.73 | 5.57 | 5.67 | 5.67 | -0.06 (-1.05%) | 13,572,641 |
| 23 Mar 2023 | CNY | 5.8 | 5.81 | 5.66 | 5.73 | 5.73 | -0.08 (-1.38%) | 19,874,345 |
| 22 Mar 2023 | CNY | 5.87 | 5.88 | 5.7 | 5.81 | 5.81 | -0.09 (-1.53%) | 26,360,803 |
| 21 Mar 2023 | CNY | 5.92 | 5.95 | 5.77 | 5.9 | 5.9 | -0.16 (-2.64%) | 33,774,702 |
| 20 Mar 2023 | CNY | 6.02 | 6.26 | 5.89 | 6.06 | 6.06 | +0.17 (+2.89%) | 52,938,134 |
| 17 Mar 2023 | CNY | 6 | 6.01 | 5.75 | 5.89 | 5.89 | +0.02 (+0.34%) | 35,317,920 |
| 16 Mar 2023 | CNY | 6.08 | 6.33 | 5.83 | 5.87 | 5.87 | -0.06 (-1.01%) | 52,413,386 |
| 15 Mar 2023 | CNY | 5.39 | 5.93 | 5.39 | 5.93 | 5.93 | +0.54 (+10.02%) | 14,919,900 |
| 14 Mar 2023 | CNY | 5.5 | 5.51 | 5.29 | 5.39 | 5.39 | -0.1 (-1.82%) | 5,233,300 |
| 13 Mar 2023 | CNY | 5.53 | 5.58 | 5.44 | 5.49 | 5.49 | -0.06 (-1.08%) | 5,366,800 |
| 10 Mar 2023 | CNY | 5.7 | 5.7 | 5.52 | 5.55 | 5.55 | -0.16 (-2.80%) | 5,236,300 |
| 9 Mar 2023 | CNY | 5.77 | 5.77 | 5.58 | 5.71 | 5.71 | -0.06 (-1.04%) | 8,386,500 |
| 8 Mar 2023 | CNY | 5.6 | 5.78 | 5.56 | 5.77 | 5.77 | +0.17 (+3.04%) | 5,649,287 |
| 7 Mar 2023 | CNY | 5.71 | 5.74 | 5.6 | 5.6 | 5.6 | -0.11 (-1.93%) | 4,341,921 |
| 6 Mar 2023 | CNY | 5.67 | 5.72 | 5.63 | 5.71 | 5.71 | +0.05 (+0.88%) | 3,704,600 |
| 3 Mar 2023 | CNY | 5.65 | 5.71 | 5.65 | 5.66 | 5.66 | -0.01 (-0.18%) | 2,727,601 |
| 2 Mar 2023 | CNY | 5.69 | 5.75 | 5.66 | 5.67 | 5.67 | -0.03 (-0.53%) | 3,367,900 |
| 1 Mar 2023 | CNY | 5.65 | 5.72 | 5.63 | 5.7 | 5.7 | +0.03 (+0.53%) | 6,068,900 |
| 28 Feb 2023 | CNY | 5.6 | 5.69 | 5.58 | 5.67 | 5.67 | +0.09 (+1.61%) | 3,723,512 |
| 27 Feb 2023 | CNY | 5.64 | 5.68 | 5.56 | 5.58 | 5.58 | -0.06 (-1.06%) | 3,614,813 |
| 24 Feb 2023 | CNY | 5.64 | 5.69 | 5.6 | 5.64 | 5.64 | -0.01 (-0.18%) | 2,919,501 |
| 23 Feb 2023 | CNY | 5.66 | 5.67 | 5.62 | 5.65 | 5.65 | 0.0 (0.0%) | 3,580,600 |
| 22 Feb 2023 | CNY | 5.63 | 5.68 | 5.59 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,369,601 |
| 21 Feb 2023 | CNY | 5.7 | 5.71 | 5.62 | 5.66 | 5.66 | +0.03 (+0.53%) | 4,575,300 |
| 20 Feb 2023 | CNY | 5.63 | 5.67 | 5.55 | 5.63 | 5.63 | +0.05 (+0.90%) | 5,782,431 |
| 17 Feb 2023 | CNY | 5.61 | 5.68 | 5.56 | 5.58 | 5.58 | +0.06 (+1.09%) | 7,125,900 |
| 16 Feb 2023 | CNY | 5.7 | 5.73 | 5.5 | 5.52 | 5.52 | -0.18 (-3.16%) | 8,676,336 |
| 15 Feb 2023 | CNY | 5.74 | 5.79 | 5.67 | 5.7 | 5.7 | -0.04 (-0.70%) | 4,585,900 |
| 14 Feb 2023 | CNY | 5.71 | 5.75 | 5.68 | 5.74 | 5.74 | +0.04 (+0.70%) | 5,823,478 |
