| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 5.34 | 5.55 | 5.33 | 5.36 | 5.36 | 0.0 (0.0%) | 39,093,182 |
| 27 Mar 2023 | CNY | 5.33 | 5.51 | 5.3 | 5.36 | 5.36 | -0.21 (-3.77%) | 57,730,863 |
| 24 Mar 2023 | CNY | 5.42 | 5.8 | 5.42 | 5.57 | 5.57 | -0.45 (-7.48%) | 129,044,236 |
| 23 Mar 2023 | CNY | 6.67 | 6.7 | 6.02 | 6.02 | 6.02 | -0.67 (-10.01%) | 26,040,961 |
| 22 Mar 2023 | CNY | 6.79 | 6.83 | 6.63 | 6.69 | 6.69 | -0.1 (-1.47%) | 21,975,122 |
| 21 Mar 2023 | CNY | 6.87 | 6.88 | 6.71 | 6.79 | 6.79 | -0.06 (-0.88%) | 16,521,297 |
| 20 Mar 2023 | CNY | 6.8 | 6.9 | 6.69 | 6.85 | 6.85 | 0.0 (0.0%) | 21,306,701 |
| 17 Mar 2023 | CNY | 6.84 | 7.01 | 6.81 | 6.85 | 6.85 | +0.01 (+0.15%) | 22,038,111 |
| 16 Mar 2023 | CNY | 6.8 | 6.86 | 6.74 | 6.84 | 6.84 | 0.0 (0.0%) | 15,391,400 |
| 15 Mar 2023 | CNY | 6.92 | 7.03 | 6.82 | 6.84 | 6.84 | -0.11 (-1.58%) | 13,828,481 |
| 14 Mar 2023 | CNY | 7.08 | 7.08 | 6.9 | 6.95 | 6.95 | -0.15 (-2.11%) | 22,149,900 |
| 13 Mar 2023 | CNY | 7.2 | 7.21 | 6.93 | 7.1 | 7.1 | -0.06 (-0.84%) | 55,509,500 |
| 10 Mar 2023 | CNY | 6.73 | 7.18 | 6.65 | 7.16 | 7.16 | +0.42 (+6.23%) | 51,517,377 |
| 9 Mar 2023 | CNY | 6.75 | 6.78 | 6.63 | 6.74 | 6.74 | +0.02 (+0.30%) | 17,021,712 |
| 8 Mar 2023 | CNY | 6.68 | 6.78 | 6.66 | 6.72 | 6.72 | +0.04 (+0.60%) | 20,124,711 |
| 7 Mar 2023 | CNY | 6.9 | 6.91 | 6.66 | 6.68 | 6.68 | -0.24 (-3.47%) | 40,491,483 |
| 6 Mar 2023 | CNY | 6.95 | 7.1 | 6.87 | 6.92 | 6.92 | -0.05 (-0.72%) | 29,120,533 |
| 3 Mar 2023 | CNY | 7.04 | 7.05 | 6.96 | 6.97 | 6.97 | -0.03 (-0.43%) | 19,657,400 |
| 2 Mar 2023 | CNY | 6.97 | 7.09 | 6.93 | 7 | 7 | -0.03 (-0.43%) | 23,971,900 |
| 1 Mar 2023 | CNY | 6.99 | 7.12 | 6.96 | 7.03 | 7.03 | +0.02 (+0.29%) | 44,423,600 |
| 28 Feb 2023 | CNY | 6.92 | 7.05 | 6.81 | 7.01 | 7.01 | +0.17 (+2.49%) | 31,946,504 |
| 27 Feb 2023 | CNY | 6.91 | 6.97 | 6.78 | 6.84 | 6.84 | -0.06 (-0.87%) | 18,904,900 |
| 24 Feb 2023 | CNY | 6.92 | 6.96 | 6.87 | 6.9 | 6.9 | -0.02 (-0.29%) | 13,645,300 |
| 23 Feb 2023 | CNY | 6.87 | 7.1 | 6.87 | 6.92 | 6.92 | +0.02 (+0.29%) | 26,258,950 |
| 22 Feb 2023 | CNY | 6.8 | 6.91 | 6.77 | 6.9 | 6.9 | +0.04 (+0.58%) | 16,876,802 |
| 21 Feb 2023 | CNY | 6.85 | 6.93 | 6.76 | 6.86 | 6.86 | +0.01 (+0.15%) | 21,351,900 |
| 20 Feb 2023 | CNY | 6.82 | 7 | 6.82 | 6.85 | 6.85 | +0.03 (+0.44%) | 23,066,511 |
| 17 Feb 2023 | CNY | 6.8 | 7.04 | 6.71 | 6.82 | 6.82 | -0.2 (-2.85%) | 37,984,941 |
| 16 Feb 2023 | CNY | 7.68 | 7.75 | 6.98 | 7.02 | 7.02 | -0.74 (-9.54%) | 78,070,250 |
| 15 Feb 2023 | CNY | 7.93 | 7.97 | 7.7 | 7.76 | 7.76 | -0.17 (-2.14%) | 29,451,322 |
