| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 5.68 | 5.75 | 5.67 | 5.73 | 5.73 | +0.05 (+0.88%) | 2,619,300 |
| 31 Mar 2023 | CNY | 5.67 | 5.72 | 5.65 | 5.68 | 5.68 | +0.01 (+0.18%) | 2,070,000 |
| 30 Mar 2023 | CNY | 5.78 | 5.78 | 5.6 | 5.67 | 5.67 | -0.07 (-1.22%) | 2,974,720 |
| 29 Mar 2023 | CNY | 5.89 | 5.94 | 5.74 | 5.74 | 5.74 | -0.16 (-2.71%) | 4,174,000 |
| 28 Mar 2023 | CNY | 5.81 | 5.92 | 5.79 | 5.9 | 5.9 | +0.11 (+1.90%) | 3,876,500 |
| 27 Mar 2023 | CNY | 5.86 | 5.86 | 5.73 | 5.79 | 5.79 | -0.04 (-0.69%) | 2,101,700 |
| 24 Mar 2023 | CNY | 5.84 | 5.88 | 5.83 | 5.83 | 5.83 | -0.02 (-0.34%) | 1,797,600 |
| 23 Mar 2023 | CNY | 5.88 | 5.9 | 5.83 | 5.85 | 5.85 | -0.03 (-0.51%) | 2,051,600 |
| 22 Mar 2023 | CNY | 5.85 | 5.93 | 5.82 | 5.88 | 5.88 | +0.02 (+0.34%) | 1,544,630 |
| 21 Mar 2023 | CNY | 5.79 | 5.87 | 5.72 | 5.86 | 5.86 | +0.12 (+2.09%) | 3,091,748 |
| 20 Mar 2023 | CNY | 5.75 | 5.84 | 5.7 | 5.74 | 5.74 | -0.01 (-0.17%) | 3,032,300 |
| 17 Mar 2023 | CNY | 5.75 | 5.81 | 5.73 | 5.75 | 5.75 | +0.03 (+0.52%) | 1,907,000 |
| 16 Mar 2023 | CNY | 5.82 | 5.84 | 5.71 | 5.72 | 5.72 | -0.09 (-1.55%) | 2,361,600 |
| 15 Mar 2023 | CNY | 5.74 | 5.84 | 5.74 | 5.81 | 5.81 | +0.08 (+1.40%) | 2,764,917 |
| 14 Mar 2023 | CNY | 5.87 | 5.94 | 5.7 | 5.73 | 5.73 | -0.15 (-2.55%) | 2,654,600 |
| 13 Mar 2023 | CNY | 5.9 | 5.93 | 5.81 | 5.88 | 5.88 | -0.02 (-0.34%) | 1,916,100 |
| 10 Mar 2023 | CNY | 5.99 | 6.01 | 5.89 | 5.9 | 5.9 | -0.1 (-1.67%) | 2,247,260 |
| 9 Mar 2023 | CNY | 5.99 | 6.07 | 5.96 | 6 | 6 | -0.03 (-0.50%) | 2,032,700 |
| 8 Mar 2023 | CNY | 5.96 | 6.07 | 5.92 | 6.03 | 6.03 | +0.07 (+1.17%) | 2,223,500 |
| 7 Mar 2023 | CNY | 6.09 | 6.11 | 5.96 | 5.96 | 5.96 | -0.12 (-1.97%) | 3,433,400 |
| 6 Mar 2023 | CNY | 6.11 | 6.14 | 6.08 | 6.08 | 6.08 | -0.06 (-0.98%) | 2,326,700 |
| 3 Mar 2023 | CNY | 6.16 | 6.17 | 6.09 | 6.14 | 6.14 | 0.0 (0.0%) | 2,318,600 |
| 2 Mar 2023 | CNY | 6.15 | 6.18 | 6.11 | 6.14 | 6.14 | -0.02 (-0.32%) | 2,723,800 |
| 1 Mar 2023 | CNY | 6.18 | 6.18 | 6.07 | 6.16 | 6.16 | +0.01 (+0.16%) | 2,398,301 |
| 28 Feb 2023 | CNY | 6.08 | 6.16 | 5.99 | 6.15 | 6.15 | +0.12 (+1.99%) | 3,709,510 |
| 27 Feb 2023 | CNY | 6.06 | 6.11 | 5.99 | 6.03 | 6.03 | -0.05 (-0.82%) | 2,015,200 |
| 24 Feb 2023 | CNY | 6.07 | 6.12 | 6.02 | 6.08 | 6.08 | +0.04 (+0.66%) | 1,625,400 |
| 23 Feb 2023 | CNY | 6.06 | 6.11 | 6.02 | 6.04 | 6.04 | -0.01 (-0.17%) | 1,951,800 |
| 22 Feb 2023 | CNY | 6.08 | 6.08 | 6 | 6.05 | 6.05 | -0.03 (-0.49%) | 2,169,061 |
| 21 Feb 2023 | CNY | 6.02 | 6.1 | 6.01 | 6.08 | 6.08 | +0.07 (+1.16%) | 2,175,885 |
