| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2023 | CNY | 1.6 | 1.64 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 10,162,700 |
| 20 Apr 2023 | CNY | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 11,166,900 |
| 19 Apr 2023 | CNY | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -0.04 (-2.31%) | 8,900,400 |
| 18 Apr 2023 | CNY | 1.7 | 1.78 | 1.66 | 1.73 | 1.73 | +0.03 (+1.76%) | 13,235,200 |
| 17 Apr 2023 | CNY | 1.67 | 1.73 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 7,016,200 |
| 14 Apr 2023 | CNY | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 10,244,500 |
| 13 Apr 2023 | CNY | 1.75 | 1.76 | 1.68 | 1.71 | 1.71 | -0.04 (-2.29%) | 13,349,610 |
| 12 Apr 2023 | CNY | 1.64 | 1.75 | 1.63 | 1.75 | 1.75 | +0.08 (+4.79%) | 19,115,920 |
| 11 Apr 2023 | CNY | 1.62 | 1.7 | 1.58 | 1.67 | 1.67 | +0.01 (+0.60%) | 16,760,250 |
| 10 Apr 2023 | CNY | 1.74 | 1.75 | 1.66 | 1.66 | 1.66 | -0.09 (-5.14%) | 18,041,100 |
| 7 Apr 2023 | CNY | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 8,152,400 |
| 6 Apr 2023 | CNY | 1.78 | 1.81 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 8,075,940 |
| 4 Apr 2023 | CNY | 1.77 | 1.82 | 1.74 | 1.79 | 1.79 | 0.0 (0.0%) | 13,422,650 |
| 3 Apr 2023 | CNY | 1.85 | 1.86 | 1.78 | 1.79 | 1.79 | -0.07 (-3.76%) | 17,120,560 |
| 31 Mar 2023 | CNY | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | 0.0 (0.0%) | 10,147,920 |
| 30 Mar 2023 | CNY | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -0.1 (-5.10%) | 24,218,190 |
| 29 Mar 2023 | CNY | 2.04 | 2.04 | 1.94 | 1.96 | 1.96 | -0.08 (-3.92%) | 15,809,930 |
| 28 Mar 2023 | CNY | 2.02 | 2.06 | 2.01 | 2.04 | 2.04 | +0.02 (+0.99%) | 7,321,420 |
| 27 Mar 2023 | CNY | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 7,290,800 |
| 24 Mar 2023 | CNY | 2.03 | 2.05 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 5,560,100 |
| 23 Mar 2023 | CNY | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 7,646,800 |
| 22 Mar 2023 | CNY | 2.04 | 2.07 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 4,730,900 |
| 21 Mar 2023 | CNY | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 5,240,900 |
| 20 Mar 2023 | CNY | 2.07 | 2.07 | 1.99 | 2.05 | 2.05 | -0.03 (-1.44%) | 10,520,100 |
| 17 Mar 2023 | CNY | 2.14 | 2.15 | 2.05 | 2.08 | 2.08 | -0.05 (-2.35%) | 12,146,200 |
| 16 Mar 2023 | CNY | 2.15 | 2.19 | 2.13 | 2.13 | 2.13 | -0.03 (-1.39%) | 8,511,800 |
| 15 Mar 2023 | CNY | 2.17 | 2.17 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 8,037,300 |
| 14 Mar 2023 | CNY | 2.24 | 2.24 | 2.13 | 2.16 | 2.16 | -0.08 (-3.57%) | 14,963,900 |
| 13 Mar 2023 | CNY | 2.26 | 2.26 | 2.2 | 2.24 | 2.24 | -0.04 (-1.75%) | 22,172,030 |
| 10 Mar 2023 | CNY | 2.18 | 2.29 | 2.18 | 2.28 | 2.28 | +0.1 (+4.59%) | 31,572,770 |
