| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2023 | CNY | 6.04 | 6.04 | 5.77 | 5.89 | 5.89 | -0.08 (-1.34%) | 8,613,300 |
| 24 Apr 2023 | CNY | 6.03 | 6.05 | 5.94 | 5.97 | 5.97 | -0.06 (-1.00%) | 6,959,800 |
| 21 Apr 2023 | CNY | 6.22 | 6.23 | 6.02 | 6.03 | 6.03 | -0.16 (-2.58%) | 6,448,822 |
| 20 Apr 2023 | CNY | 6.16 | 6.24 | 6.14 | 6.19 | 6.19 | +0.03 (+0.49%) | 4,286,400 |
| 19 Apr 2023 | CNY | 6.25 | 6.27 | 6.16 | 6.16 | 6.16 | -0.06 (-0.96%) | 4,590,442 |
| 18 Apr 2023 | CNY | 6.25 | 6.3 | 6.22 | 6.22 | 6.22 | -0.01 (-0.16%) | 4,277,149 |
| 17 Apr 2023 | CNY | 6.25 | 6.27 | 6.19 | 6.23 | 6.23 | -0.01 (-0.16%) | 5,803,988 |
| 14 Apr 2023 | CNY | 6.31 | 6.36 | 6.23 | 6.24 | 6.24 | -0.06 (-0.95%) | 5,906,568 |
| 13 Apr 2023 | CNY | 6.25 | 6.35 | 6.25 | 6.3 | 6.3 | +0.04 (+0.64%) | 5,418,263 |
| 12 Apr 2023 | CNY | 6.28 | 6.31 | 6.24 | 6.26 | 6.26 | -0.02 (-0.32%) | 5,682,910 |
| 11 Apr 2023 | CNY | 6.28 | 6.3 | 6.22 | 6.28 | 6.28 | +0.04 (+0.64%) | 6,752,351 |
| 10 Apr 2023 | CNY | 6.26 | 6.3 | 6.19 | 6.24 | 6.24 | -0.01 (-0.16%) | 5,577,614 |
| 7 Apr 2023 | CNY | 6.21 | 6.27 | 6.17 | 6.25 | 6.25 | +0.08 (+1.30%) | 4,839,900 |
| 6 Apr 2023 | CNY | 6.3 | 6.3 | 6.15 | 6.17 | 6.17 | -0.07 (-1.12%) | 5,488,018 |
| 4 Apr 2023 | CNY | 6.32 | 6.35 | 6.22 | 6.24 | 6.24 | -0.06 (-0.95%) | 6,898,320 |
| 3 Apr 2023 | CNY | 6.2 | 6.33 | 6.17 | 6.3 | 6.3 | +0.11 (+1.78%) | 10,242,033 |
| 31 Mar 2023 | CNY | 6.11 | 6.23 | 6.08 | 6.19 | 6.19 | +0.08 (+1.31%) | 7,216,852 |
| 30 Mar 2023 | CNY | 6.1 | 6.13 | 6.03 | 6.11 | 6.11 | +0.04 (+0.66%) | 7,730,500 |
| 29 Mar 2023 | CNY | 6.09 | 6.16 | 6.03 | 6.07 | 6.07 | +0.03 (+0.50%) | 5,704,280 |
| 28 Mar 2023 | CNY | 6.04 | 6.08 | 5.97 | 6.04 | 6.04 | +0.04 (+0.67%) | 5,785,945 |
| 27 Mar 2023 | CNY | 6.03 | 6.07 | 5.93 | 6 | 6 | -0.05 (-0.83%) | 4,921,801 |
| 24 Mar 2023 | CNY | 5.98 | 6.09 | 5.94 | 6.05 | 6.05 | +0.11 (+1.85%) | 6,244,898 |
| 23 Mar 2023 | CNY | 5.93 | 5.96 | 5.85 | 5.94 | 5.94 | +0.06 (+1.02%) | 6,882,818 |
| 22 Mar 2023 | CNY | 5.9 | 5.95 | 5.87 | 5.88 | 5.88 | +0.02 (+0.34%) | 5,942,021 |
| 21 Mar 2023 | CNY | 5.82 | 5.89 | 5.81 | 5.86 | 5.86 | +0.07 (+1.21%) | 4,274,573 |
| 20 Mar 2023 | CNY | 5.87 | 5.9 | 5.76 | 5.79 | 5.79 | -0.05 (-0.86%) | 8,058,200 |
| 17 Mar 2023 | CNY | 5.84 | 5.92 | 5.84 | 5.84 | 5.84 | 0.0 (0.0%) | 7,734,666 |
| 16 Mar 2023 | CNY | 5.89 | 5.92 | 5.83 | 5.84 | 5.84 | -0.07 (-1.18%) | 5,414,001 |
| 15 Mar 2023 | CNY | 5.98 | 6.01 | 5.9 | 5.91 | 5.91 | -0.03 (-0.51%) | 5,447,700 |
| 14 Mar 2023 | CNY | 6.13 | 6.13 | 5.93 | 5.94 | 5.94 | -0.2 (-3.26%) | 7,027,260 |
