| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 6.42 | 6.43 | 6.31 | 6.33 | 6.33 | -0.08 (-1.25%) | 3,127,000 |
| 7 Apr 2023 | CNY | 6.36 | 6.41 | 6.36 | 6.41 | 6.41 | +0.03 (+0.47%) | 2,557,400 |
| 6 Apr 2023 | CNY | 6.4 | 6.42 | 6.33 | 6.38 | 6.38 | -0.05 (-0.78%) | 3,188,682 |
| 4 Apr 2023 | CNY | 6.52 | 6.54 | 6.42 | 6.43 | 6.43 | -0.11 (-1.68%) | 3,455,293 |
| 3 Apr 2023 | CNY | 6.49 | 6.54 | 6.48 | 6.54 | 6.54 | +0.06 (+0.93%) | 2,345,400 |
| 31 Mar 2023 | CNY | 6.44 | 6.51 | 6.43 | 6.48 | 6.48 | +0.03 (+0.47%) | 2,199,201 |
| 30 Mar 2023 | CNY | 6.49 | 6.52 | 6.4 | 6.45 | 6.45 | -0.04 (-0.62%) | 3,037,466 |
| 29 Mar 2023 | CNY | 6.57 | 6.58 | 6.48 | 6.49 | 6.49 | -0.07 (-1.07%) | 3,686,700 |
| 28 Mar 2023 | CNY | 6.64 | 6.64 | 6.56 | 6.56 | 6.56 | -0.04 (-0.61%) | 2,701,000 |
| 27 Mar 2023 | CNY | 6.66 | 6.67 | 6.58 | 6.6 | 6.6 | -0.06 (-0.90%) | 3,221,600 |
| 24 Mar 2023 | CNY | 6.69 | 6.7 | 6.63 | 6.66 | 6.66 | -0.03 (-0.45%) | 3,148,200 |
| 23 Mar 2023 | CNY | 6.72 | 6.72 | 6.66 | 6.69 | 6.69 | -0.05 (-0.74%) | 3,685,565 |
| 22 Mar 2023 | CNY | 6.72 | 6.77 | 6.72 | 6.74 | 6.74 | 0.0 (0.0%) | 2,103,400 |
| 21 Mar 2023 | CNY | 6.68 | 6.74 | 6.64 | 6.74 | 6.74 | +0.07 (+1.05%) | 2,298,670 |
| 20 Mar 2023 | CNY | 6.7 | 6.7 | 6.63 | 6.67 | 6.67 | -0.03 (-0.45%) | 2,913,145 |
| 17 Mar 2023 | CNY | 6.69 | 6.75 | 6.68 | 6.7 | 6.7 | +0.02 (+0.30%) | 2,439,501 |
| 16 Mar 2023 | CNY | 6.78 | 6.78 | 6.66 | 6.68 | 6.68 | -0.1 (-1.47%) | 2,947,800 |
| 15 Mar 2023 | CNY | 6.69 | 6.8 | 6.69 | 6.78 | 6.78 | +0.12 (+1.80%) | 3,315,286 |
| 14 Mar 2023 | CNY | 6.81 | 6.82 | 6.64 | 6.66 | 6.66 | -0.15 (-2.20%) | 5,157,900 |
| 13 Mar 2023 | CNY | 6.85 | 6.91 | 6.78 | 6.81 | 6.81 | -0.08 (-1.16%) | 4,262,000 |
| 10 Mar 2023 | CNY | 6.9 | 6.98 | 6.81 | 6.89 | 6.89 | -0.08 (-1.15%) | 7,124,556 |
| 9 Mar 2023 | CNY | 6.88 | 7.12 | 6.87 | 6.97 | 6.97 | +0.08 (+1.16%) | 7,407,261 |
| 8 Mar 2023 | CNY | 6.85 | 6.89 | 6.85 | 6.89 | 6.89 | +0.02 (+0.29%) | 2,256,635 |
| 7 Mar 2023 | CNY | 7 | 7.01 | 6.85 | 6.87 | 6.87 | -0.11 (-1.58%) | 4,608,419 |
| 6 Mar 2023 | CNY | 7.03 | 7.04 | 6.93 | 6.98 | 6.98 | -0.04 (-0.57%) | 3,397,600 |
| 3 Mar 2023 | CNY | 7.03 | 7.03 | 6.96 | 7.02 | 7.02 | -0.01 (-0.14%) | 3,104,120 |
| 2 Mar 2023 | CNY | 7.01 | 7.05 | 6.99 | 7.03 | 7.03 | +0.01 (+0.14%) | 3,964,800 |
| 1 Mar 2023 | CNY | 7.04 | 7.05 | 6.99 | 7.02 | 7.02 | 0.0 (0.0%) | 3,948,660 |
| 28 Feb 2023 | CNY | 6.9 | 7.02 | 6.88 | 7.02 | 7.02 | +0.15 (+2.18%) | 5,238,705 |
| 27 Feb 2023 | CNY | 6.89 | 6.95 | 6.84 | 6.87 | 6.87 | -0.04 (-0.58%) | 2,351,541 |
