| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 5.28 | 5.3 | 5.23 | 5.25 | 5.25 | -0.05 (-0.94%) | 46,870,332 |
| 6 Apr 2023 | CNY | 5.22 | 5.32 | 5.2 | 5.3 | 5.3 | +0.06 (+1.15%) | 71,776,972 |
| 4 Apr 2023 | CNY | 5.21 | 5.27 | 5.17 | 5.24 | 5.24 | +0.05 (+0.96%) | 51,848,427 |
| 3 Apr 2023 | CNY | 5.19 | 5.22 | 5.16 | 5.19 | 5.19 | +0.01 (+0.19%) | 42,142,541 |
| 31 Mar 2023 | CNY | 5.16 | 5.21 | 5.15 | 5.18 | 5.18 | +0.01 (+0.19%) | 55,396,598 |
| 30 Mar 2023 | CNY | 5.15 | 5.18 | 5.05 | 5.17 | 5.17 | +0.03 (+0.58%) | 70,907,806 |
| 29 Mar 2023 | CNY | 5.21 | 5.23 | 5.13 | 5.14 | 5.14 | -0.06 (-1.15%) | 49,858,522 |
| 28 Mar 2023 | CNY | 5.27 | 5.32 | 5.19 | 5.2 | 5.2 | -0.07 (-1.33%) | 53,742,712 |
| 27 Mar 2023 | CNY | 5.32 | 5.33 | 5.24 | 5.27 | 5.27 | -0.06 (-1.13%) | 51,475,916 |
| 24 Mar 2023 | CNY | 5.38 | 5.39 | 5.29 | 5.33 | 5.33 | -0.04 (-0.74%) | 51,187,146 |
| 23 Mar 2023 | CNY | 5.32 | 5.37 | 5.3 | 5.37 | 5.37 | +0.03 (+0.56%) | 59,901,274 |
| 22 Mar 2023 | CNY | 5.36 | 5.38 | 5.29 | 5.34 | 5.34 | -0.01 (-0.19%) | 56,563,206 |
| 21 Mar 2023 | CNY | 5.32 | 5.36 | 5.29 | 5.35 | 5.35 | +0.04 (+0.75%) | 51,266,688 |
| 20 Mar 2023 | CNY | 5.3 | 5.34 | 5.27 | 5.31 | 5.31 | +0.04 (+0.76%) | 56,867,178 |
| 17 Mar 2023 | CNY | 5.28 | 5.35 | 5.24 | 5.27 | 5.27 | +0.04 (+0.76%) | 76,103,930 |
| 16 Mar 2023 | CNY | 5.4 | 5.42 | 5.22 | 5.23 | 5.23 | -0.24 (-4.39%) | 139,778,412 |
| 15 Mar 2023 | CNY | 5.4 | 5.5 | 5.36 | 5.47 | 5.47 | +0.09 (+1.67%) | 81,443,924 |
| 14 Mar 2023 | CNY | 5.34 | 5.52 | 5.32 | 5.38 | 5.38 | +0.05 (+0.94%) | 104,156,386 |
| 13 Mar 2023 | CNY | 5.37 | 5.41 | 5.22 | 5.33 | 5.33 | -0.04 (-0.74%) | 87,075,113 |
| 10 Mar 2023 | CNY | 5.52 | 5.52 | 5.36 | 5.37 | 5.37 | -0.18 (-3.24%) | 94,121,791 |
| 9 Mar 2023 | CNY | 5.45 | 5.64 | 5.43 | 5.55 | 5.55 | +0.12 (+2.21%) | 98,943,569 |
| 8 Mar 2023 | CNY | 5.45 | 5.46 | 5.36 | 5.43 | 5.43 | -0.07 (-1.27%) | 89,698,267 |
| 7 Mar 2023 | CNY | 5.51 | 5.65 | 5.49 | 5.5 | 5.5 | 0.0 (0.0%) | 114,019,164 |
| 6 Mar 2023 | CNY | 5.56 | 5.59 | 5.46 | 5.5 | 5.5 | -0.05 (-0.90%) | 60,201,198 |
| 3 Mar 2023 | CNY | 5.58 | 5.58 | 5.48 | 5.55 | 5.55 | -0.01 (-0.18%) | 70,135,854 |
| 2 Mar 2023 | CNY | 5.6 | 5.68 | 5.54 | 5.56 | 5.56 | -0.03 (-0.54%) | 83,040,506 |
| 1 Mar 2023 | CNY | 5.47 | 5.59 | 5.46 | 5.59 | 5.59 | +0.12 (+2.19%) | 89,426,249 |
| 28 Feb 2023 | CNY | 5.46 | 5.48 | 5.4 | 5.47 | 5.47 | 0.0 (0.0%) | 52,864,749 |
| 27 Feb 2023 | CNY | 5.43 | 5.55 | 5.4 | 5.47 | 5.47 | 0.0 (0.0%) | 78,382,462 |
| 24 Feb 2023 | CNY | 5.52 | 5.54 | 5.42 | 5.47 | 5.47 | -0.07 (-1.26%) | 40,871,190 |
