| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 5.93 | 5.94 | 5.86 | 5.86 | 5.86 | -0.05 (-0.85%) | 2,547,613 |
| 27 Mar 2023 | CNY | 6.01 | 6.03 | 5.87 | 5.91 | 5.91 | -0.09 (-1.50%) | 5,315,186 |
| 24 Mar 2023 | CNY | 5.94 | 6 | 5.94 | 6 | 6 | +0.05 (+0.84%) | 4,826,080 |
| 23 Mar 2023 | CNY | 5.95 | 5.97 | 5.92 | 5.95 | 5.95 | -0.03 (-0.50%) | 2,973,290 |
| 22 Mar 2023 | CNY | 5.95 | 5.99 | 5.92 | 5.98 | 5.98 | +0.04 (+0.67%) | 2,810,200 |
| 21 Mar 2023 | CNY | 5.96 | 5.96 | 5.91 | 5.94 | 5.94 | +0.02 (+0.34%) | 2,925,390 |
| 20 Mar 2023 | CNY | 5.97 | 6.01 | 5.91 | 5.92 | 5.92 | -0.08 (-1.33%) | 4,275,240 |
| 17 Mar 2023 | CNY | 5.91 | 6.01 | 5.9 | 6 | 6 | +0.13 (+2.21%) | 4,543,301 |
| 16 Mar 2023 | CNY | 5.93 | 5.98 | 5.87 | 5.87 | 5.87 | -0.07 (-1.18%) | 5,187,196 |
| 15 Mar 2023 | CNY | 5.86 | 5.95 | 5.83 | 5.94 | 5.94 | +0.11 (+1.89%) | 3,913,603 |
| 14 Mar 2023 | CNY | 5.93 | 5.95 | 5.77 | 5.83 | 5.83 | -0.1 (-1.69%) | 4,678,471 |
| 13 Mar 2023 | CNY | 5.95 | 6 | 5.86 | 5.93 | 5.93 | -0.04 (-0.67%) | 4,510,508 |
| 10 Mar 2023 | CNY | 6.08 | 6.09 | 5.96 | 5.97 | 5.97 | -0.12 (-1.97%) | 5,695,027 |
| 9 Mar 2023 | CNY | 6.1 | 6.11 | 6.02 | 6.09 | 6.09 | +0.01 (+0.16%) | 4,764,196 |
| 8 Mar 2023 | CNY | 6.03 | 6.08 | 6 | 6.08 | 6.08 | +0.02 (+0.33%) | 4,714,932 |
| 7 Mar 2023 | CNY | 6.18 | 6.19 | 6.04 | 6.06 | 6.06 | -0.1 (-1.62%) | 7,743,632 |
| 6 Mar 2023 | CNY | 6.15 | 6.24 | 6.11 | 6.16 | 6.16 | +0.04 (+0.65%) | 8,754,550 |
| 3 Mar 2023 | CNY | 6.24 | 6.28 | 6.1 | 6.12 | 6.12 | -0.12 (-1.92%) | 13,415,571 |
| 2 Mar 2023 | CNY | 6.09 | 6.49 | 6.05 | 6.24 | 6.24 | +0.24 (+4%) | 26,694,697 |
| 1 Mar 2023 | CNY | 5.95 | 6.01 | 5.94 | 6 | 6 | +0.05 (+0.84%) | 4,366,960 |
| 28 Feb 2023 | CNY | 5.86 | 5.95 | 5.86 | 5.95 | 5.95 | +0.09 (+1.54%) | 3,176,500 |
| 27 Feb 2023 | CNY | 5.93 | 5.93 | 5.84 | 5.86 | 5.86 | -0.06 (-1.01%) | 2,683,200 |
| 24 Feb 2023 | CNY | 5.95 | 5.97 | 5.88 | 5.92 | 5.92 | -0.01 (-0.17%) | 2,602,469 |
| 23 Feb 2023 | CNY | 6 | 6.01 | 5.9 | 5.93 | 5.93 | -0.06 (-1.00%) | 3,015,400 |
| 22 Feb 2023 | CNY | 5.97 | 6.01 | 5.94 | 5.99 | 5.99 | 0.0 (0.0%) | 2,387,470 |
| 21 Feb 2023 | CNY | 5.93 | 5.99 | 5.92 | 5.99 | 5.99 | +0.06 (+1.01%) | 3,150,100 |
| 20 Feb 2023 | CNY | 5.91 | 5.94 | 5.82 | 5.93 | 5.93 | +0.04 (+0.68%) | 3,379,867 |
| 17 Feb 2023 | CNY | 5.85 | 5.94 | 5.84 | 5.89 | 5.89 | +0.04 (+0.68%) | 3,719,710 |
| 16 Feb 2023 | CNY | 5.97 | 6.01 | 5.82 | 5.85 | 5.85 | -0.13 (-2.17%) | 4,381,487 |
| 15 Feb 2023 | CNY | 6 | 6 | 5.97 | 5.98 | 5.98 | -0.02 (-0.33%) | 1,926,403 |
