| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2023 | CNY | 5.56 | 5.64 | 5.53 | 5.58 | 5.58 | -0.01 (-0.18%) | 10,831,920 |
| 30 Mar 2023 | CNY | 5.56 | 5.62 | 5.5 | 5.59 | 5.59 | +0.02 (+0.36%) | 13,461,621 |
| 29 Mar 2023 | CNY | 5.64 | 5.69 | 5.56 | 5.57 | 5.57 | -0.04 (-0.71%) | 10,211,700 |
| 28 Mar 2023 | CNY | 5.68 | 5.69 | 5.58 | 5.61 | 5.61 | -0.06 (-1.06%) | 11,107,813 |
| 27 Mar 2023 | CNY | 5.56 | 5.75 | 5.56 | 5.67 | 5.67 | +0.12 (+2.16%) | 19,425,653 |
| 24 Mar 2023 | CNY | 5.45 | 5.56 | 5.43 | 5.55 | 5.55 | +0.07 (+1.28%) | 13,283,720 |
| 23 Mar 2023 | CNY | 5.49 | 5.5 | 5.43 | 5.48 | 5.48 | -0.02 (-0.36%) | 9,076,422 |
| 22 Mar 2023 | CNY | 5.47 | 5.53 | 5.46 | 5.5 | 5.5 | +0.02 (+0.36%) | 8,782,482 |
| 21 Mar 2023 | CNY | 5.44 | 5.49 | 5.39 | 5.48 | 5.48 | +0.04 (+0.74%) | 9,664,400 |
| 20 Mar 2023 | CNY | 5.35 | 5.47 | 5.32 | 5.44 | 5.44 | +0.11 (+2.06%) | 14,258,314 |
| 17 Mar 2023 | CNY | 5.35 | 5.39 | 5.31 | 5.33 | 5.33 | +0.01 (+0.19%) | 10,057,681 |
| 16 Mar 2023 | CNY | 5.44 | 5.47 | 5.29 | 5.32 | 5.32 | -0.15 (-2.74%) | 11,741,000 |
| 15 Mar 2023 | CNY | 5.33 | 5.51 | 5.33 | 5.47 | 5.47 | +0.08 (+1.48%) | 10,780,052 |
| 14 Mar 2023 | CNY | 5.61 | 5.61 | 5.33 | 5.39 | 5.39 | -0.14 (-2.53%) | 15,038,900 |
| 13 Mar 2023 | CNY | 5.41 | 5.6 | 5.41 | 5.53 | 5.53 | +0.07 (+1.28%) | 12,397,300 |
| 10 Mar 2023 | CNY | 5.5 | 5.55 | 5.42 | 5.46 | 5.46 | -0.07 (-1.27%) | 11,073,983 |
| 9 Mar 2023 | CNY | 5.59 | 5.62 | 5.5 | 5.53 | 5.53 | -0.05 (-0.90%) | 7,348,460 |
| 8 Mar 2023 | CNY | 5.57 | 5.62 | 5.52 | 5.58 | 5.58 | +0.01 (+0.18%) | 10,841,907 |
| 7 Mar 2023 | CNY | 5.65 | 5.71 | 5.56 | 5.57 | 5.57 | -0.05 (-0.89%) | 14,481,238 |
| 6 Mar 2023 | CNY | 5.59 | 5.65 | 5.5 | 5.62 | 5.62 | +0.02 (+0.36%) | 14,496,354 |
| 3 Mar 2023 | CNY | 5.59 | 5.66 | 5.56 | 5.6 | 5.6 | 0.0 (0.0%) | 11,606,480 |
| 2 Mar 2023 | CNY | 5.7 | 5.75 | 5.58 | 5.6 | 5.6 | -0.1 (-1.75%) | 17,078,335 |
| 1 Mar 2023 | CNY | 5.72 | 5.74 | 5.63 | 5.7 | 5.7 | -0.02 (-0.35%) | 15,282,179 |
| 28 Feb 2023 | CNY | 5.7 | 5.74 | 5.65 | 5.72 | 5.72 | +0.04 (+0.70%) | 11,672,919 |
| 27 Feb 2023 | CNY | 5.63 | 5.76 | 5.6 | 5.68 | 5.68 | +0.02 (+0.35%) | 11,695,531 |
| 24 Feb 2023 | CNY | 5.67 | 5.7 | 5.6 | 5.66 | 5.66 | +0.02 (+0.35%) | 10,374,173 |
| 23 Feb 2023 | CNY | 5.7 | 5.7 | 5.58 | 5.64 | 5.64 | -0.03 (-0.53%) | 14,452,353 |
| 22 Feb 2023 | CNY | 5.66 | 5.73 | 5.63 | 5.67 | 5.67 | 0.0 (0.0%) | 12,696,600 |
| 21 Feb 2023 | CNY | 5.65 | 5.74 | 5.63 | 5.67 | 5.67 | +0.03 (+0.53%) | 12,695,000 |
| 20 Feb 2023 | CNY | 5.65 | 5.68 | 5.5 | 5.64 | 5.64 | +0.05 (+0.89%) | 15,093,470 |
