| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 5.55 | 5.33 | 5.55 | 5.35 | 5.35 | -0.17 (-3.08%) | 5,065,800 |
| 28 Mar 2023 | CNY | 5.71 | 5.47 | 5.54 | 5.52 | 5.52 | +0.02 (+0.36%) | 6,041,800 |
| 27 Mar 2023 | CNY | 5.56 | 5.42 | 5.53 | 5.5 | 5.5 | 0.0 (0.0%) | 2,987,200 |
| 24 Mar 2023 | CNY | 5.58 | 5.45 | 5.54 | 5.5 | 5.5 | -0.02 (-0.36%) | 3,966,800 |
| 23 Mar 2023 | CNY | 5.54 | 5.47 | 5.53 | 5.52 | 5.52 | 0.0 (0.0%) | 3,261,200 |
| 22 Mar 2023 | CNY | 5.54 | 5.39 | 5.4 | 5.52 | 5.52 | +0.11 (+2.03%) | 3,314,000 |
| 21 Mar 2023 | CNY | 5.41 | 5.27 | 5.31 | 5.41 | 5.41 | +0.12 (+2.27%) | 2,694,700 |
| 20 Mar 2023 | CNY | 5.38 | 5.27 | 5.35 | 5.29 | 5.29 | -0.02 (-0.38%) | 3,002,500 |
| 17 Mar 2023 | CNY | 5.39 | 5.28 | 5.29 | 5.31 | 5.31 | +0.02 (+0.38%) | 3,015,200 |
| 16 Mar 2023 | CNY | 5.37 | 5.27 | 5.37 | 5.29 | 5.29 | -0.08 (-1.49%) | 2,403,000 |
| 15 Mar 2023 | CNY | 5.39 | 5.26 | 5.29 | 5.37 | 5.37 | +0.11 (+2.09%) | 3,990,700 |
| 14 Mar 2023 | CNY | 5.5 | 5.24 | 5.5 | 5.26 | 5.26 | -0.23 (-4.19%) | 5,971,310 |
| 13 Mar 2023 | CNY | 5.65 | 5.41 | 5.43 | 5.49 | 5.49 | +0.04 (+0.73%) | 6,249,200 |
| 10 Mar 2023 | CNY | 5.58 | 5.41 | 5.58 | 5.45 | 5.45 | -0.11 (-1.98%) | 3,949,200 |
| 9 Mar 2023 | CNY | 5.6 | 5.5 | 5.55 | 5.56 | 5.56 | +0.01 (+0.18%) | 3,570,400 |
| 8 Mar 2023 | CNY | 5.58 | 5.47 | 5.48 | 5.55 | 5.55 | +0.06 (+1.09%) | 3,613,440 |
| 7 Mar 2023 | CNY | 5.62 | 5.48 | 5.62 | 5.49 | 5.49 | -0.12 (-2.14%) | 3,273,000 |
| 6 Mar 2023 | CNY | 5.65 | 5.58 | 5.58 | 5.61 | 5.61 | +0.01 (+0.18%) | 3,859,600 |
| 3 Mar 2023 | CNY | 5.63 | 5.55 | 5.59 | 5.6 | 5.6 | +0.01 (+0.18%) | 3,523,250 |
| 2 Mar 2023 | CNY | 5.62 | 5.54 | 5.59 | 5.59 | 5.59 | +0.01 (+0.18%) | 3,409,900 |
| 1 Mar 2023 | CNY | 5.6 | 5.48 | 5.52 | 5.58 | 5.58 | +0.06 (+1.09%) | 3,257,100 |
| 28 Feb 2023 | CNY | 5.52 | 5.42 | 5.43 | 5.52 | 5.52 | +0.08 (+1.47%) | 2,661,500 |
| 27 Feb 2023 | CNY | 5.51 | 5.41 | 5.5 | 5.44 | 5.44 | -0.06 (-1.09%) | 3,011,200 |
| 24 Feb 2023 | CNY | 5.51 | 5.45 | 5.5 | 5.5 | 5.5 | -0.02 (-0.36%) | 2,097,970 |
| 23 Feb 2023 | CNY | 5.59 | 5.45 | 5.56 | 5.52 | 5.52 | -0.05 (-0.90%) | 2,827,700 |
| 22 Feb 2023 | CNY | 5.57 | 5.46 | 5.51 | 5.57 | 5.57 | +0.04 (+0.72%) | 2,821,000 |
| 21 Feb 2023 | CNY | 5.58 | 5.48 | 5.56 | 5.53 | 5.53 | -0.01 (-0.18%) | 2,787,400 |
| 20 Feb 2023 | CNY | 5.58 | 5.45 | 5.49 | 5.54 | 5.54 | +0.05 (+0.91%) | 3,796,400 |
| 17 Feb 2023 | CNY | 5.57 | 5.45 | 5.51 | 5.49 | 5.49 | 0.0 (0.0%) | 4,649,030 |
| 16 Feb 2023 | CNY | 5.66 | 5.45 | 5.65 | 5.49 | 5.49 | -0.12 (-2.14%) | 5,546,200 |
