| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 5.51 | 5.95 | 5.48 | 5.78 | 5.78 | +0.26 (+4.71%) | 193,213,789 |
| 27 Mar 2023 | CNY | 5.39 | 5.55 | 5.37 | 5.52 | 5.52 | +0.14 (+2.60%) | 93,522,210 |
| 24 Mar 2023 | CNY | 5.39 | 5.41 | 5.29 | 5.38 | 5.38 | -0.01 (-0.19%) | 48,499,071 |
| 23 Mar 2023 | CNY | 5.45 | 5.45 | 5.35 | 5.39 | 5.39 | -0.09 (-1.64%) | 69,817,456 |
| 22 Mar 2023 | CNY | 5.36 | 5.5 | 5.34 | 5.48 | 5.48 | +0.09 (+1.67%) | 104,280,267 |
| 21 Mar 2023 | CNY | 5.18 | 5.48 | 5.17 | 5.39 | 5.39 | +0.18 (+3.45%) | 91,827,621 |
| 20 Mar 2023 | CNY | 5.24 | 5.33 | 5.17 | 5.21 | 5.21 | +0.03 (+0.58%) | 60,522,847 |
| 17 Mar 2023 | CNY | 5.16 | 5.23 | 5.14 | 5.18 | 5.18 | +0.04 (+0.78%) | 47,005,963 |
| 16 Mar 2023 | CNY | 5.09 | 5.2 | 5.05 | 5.14 | 5.14 | +0.03 (+0.59%) | 44,988,122 |
| 15 Mar 2023 | CNY | 5.15 | 5.16 | 5.1 | 5.11 | 5.11 | 0.0 (0.0%) | 29,158,000 |
| 14 Mar 2023 | CNY | 5.12 | 5.24 | 5.09 | 5.11 | 5.11 | -0.07 (-1.35%) | 49,879,382 |
| 13 Mar 2023 | CNY | 5.07 | 5.19 | 5.04 | 5.18 | 5.18 | +0.2 (+4.02%) | 64,045,103 |
| 10 Mar 2023 | CNY | 5.04 | 5.06 | 4.98 | 4.98 | 4.98 | -0.09 (-1.78%) | 33,475,478 |
| 9 Mar 2023 | CNY | 5.16 | 5.17 | 5.06 | 5.07 | 5.07 | -0.1 (-1.93%) | 45,660,205 |
| 8 Mar 2023 | CNY | 5.15 | 5.19 | 5.12 | 5.17 | 5.17 | 0.0 (0.0%) | 27,074,699 |
| 7 Mar 2023 | CNY | 5.3 | 5.32 | 5.17 | 5.17 | 5.17 | -0.14 (-2.64%) | 56,570,970 |
| 6 Mar 2023 | CNY | 5.33 | 5.35 | 5.26 | 5.31 | 5.31 | -0.04 (-0.75%) | 55,729,629 |
| 3 Mar 2023 | CNY | 5.31 | 5.48 | 5.28 | 5.35 | 5.35 | +0.05 (+0.94%) | 107,338,686 |
| 2 Mar 2023 | CNY | 5.31 | 5.35 | 5.29 | 5.3 | 5.3 | -0.01 (-0.19%) | 41,916,734 |
| 1 Mar 2023 | CNY | 5.3 | 5.37 | 5.28 | 5.31 | 5.31 | +0.01 (+0.19%) | 74,796,372 |
| 28 Feb 2023 | CNY | 5.26 | 5.31 | 5.22 | 5.3 | 5.3 | +0.06 (+1.15%) | 60,305,989 |
| 27 Feb 2023 | CNY | 5.23 | 5.34 | 5.23 | 5.24 | 5.24 | -0.05 (-0.95%) | 47,902,139 |
| 24 Feb 2023 | CNY | 5.36 | 5.38 | 5.26 | 5.29 | 5.29 | -0.03 (-0.56%) | 58,937,310 |
| 23 Feb 2023 | CNY | 5.48 | 5.51 | 5.29 | 5.32 | 5.32 | -0.06 (-1.12%) | 102,687,108 |
| 22 Feb 2023 | CNY | 5.28 | 5.53 | 5.26 | 5.38 | 5.38 | +0.02 (+0.37%) | 157,321,770 |
| 21 Feb 2023 | CNY | 5.39 | 5.45 | 5.22 | 5.36 | 5.36 | -0.02 (-0.37%) | 204,058,805 |
| 20 Feb 2023 | CNY | 4.9 | 5.38 | 4.88 | 5.38 | 5.38 | +0.49 (+10.02%) | 143,786,774 |
| 17 Feb 2023 | CNY | 4.93 | 4.97 | 4.88 | 4.89 | 4.89 | -0.04 (-0.81%) | 32,903,416 |
| 16 Feb 2023 | CNY | 5 | 5.07 | 4.88 | 4.93 | 4.93 | -0.07 (-1.40%) | 54,290,157 |
| 15 Feb 2023 | CNY | 5.05 | 5.05 | 4.98 | 5 | 5 | -0.04 (-0.79%) | 31,195,847 |
