| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | CNY | 5.61 | 5.61 | 5.57 | 5.58 | 5.58 | -0.03 (-0.53%) | 10,146,000 |
| 23 Mar 2023 | CNY | 5.57 | 5.62 | 5.55 | 5.61 | 5.61 | +0.03 (+0.54%) | 12,788,056 |
| 22 Mar 2023 | CNY | 5.55 | 5.61 | 5.54 | 5.58 | 5.58 | +0.03 (+0.54%) | 12,855,876 |
| 21 Mar 2023 | CNY | 5.53 | 5.55 | 5.5 | 5.55 | 5.55 | +0.03 (+0.54%) | 12,403,815 |
| 20 Mar 2023 | CNY | 5.55 | 5.59 | 5.51 | 5.52 | 5.52 | -0.04 (-0.72%) | 14,352,611 |
| 17 Mar 2023 | CNY | 5.53 | 5.6 | 5.52 | 5.56 | 5.56 | +0.05 (+0.91%) | 14,891,206 |
| 16 Mar 2023 | CNY | 5.63 | 5.63 | 5.5 | 5.51 | 5.51 | -0.15 (-2.65%) | 24,424,861 |
| 15 Mar 2023 | CNY | 5.61 | 5.67 | 5.6 | 5.66 | 5.66 | +0.07 (+1.25%) | 13,330,502 |
| 14 Mar 2023 | CNY | 5.64 | 5.68 | 5.58 | 5.59 | 5.59 | -0.06 (-1.06%) | 16,022,865 |
| 13 Mar 2023 | CNY | 5.61 | 5.66 | 5.58 | 5.65 | 5.65 | +0.02 (+0.36%) | 13,726,797 |
| 10 Mar 2023 | CNY | 5.72 | 5.75 | 5.63 | 5.63 | 5.63 | -0.1 (-1.75%) | 19,031,234 |
| 9 Mar 2023 | CNY | 5.76 | 5.8 | 5.72 | 5.73 | 5.73 | -0.01 (-0.17%) | 14,415,017 |
| 8 Mar 2023 | CNY | 5.76 | 5.76 | 5.7 | 5.74 | 5.74 | -0.03 (-0.52%) | 17,634,627 |
| 7 Mar 2023 | CNY | 5.79 | 5.89 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 33,944,287 |
| 6 Mar 2023 | CNY | 5.85 | 5.88 | 5.77 | 5.77 | 5.77 | -0.09 (-1.54%) | 23,979,090 |
| 3 Mar 2023 | CNY | 5.84 | 5.87 | 5.8 | 5.86 | 5.86 | +0.02 (+0.34%) | 20,339,100 |
| 2 Mar 2023 | CNY | 5.83 | 5.9 | 5.8 | 5.84 | 5.84 | +0.01 (+0.17%) | 24,378,474 |
| 1 Mar 2023 | CNY | 5.82 | 5.84 | 5.79 | 5.83 | 5.83 | +0.01 (+0.17%) | 21,093,945 |
| 28 Feb 2023 | CNY | 5.78 | 5.84 | 5.76 | 5.82 | 5.82 | 0.0 (0.0%) | 19,440,468 |
| 27 Feb 2023 | CNY | 5.89 | 5.91 | 5.79 | 5.82 | 5.82 | -0.03 (-0.51%) | 30,934,964 |
| 24 Feb 2023 | CNY | 5.86 | 5.91 | 5.79 | 5.85 | 5.85 | -0.04 (-0.68%) | 26,769,957 |
| 23 Feb 2023 | CNY | 6 | 6.05 | 5.85 | 5.89 | 5.89 | -0.01 (-0.17%) | 54,747,524 |
| 22 Feb 2023 | CNY | 5.81 | 5.97 | 5.77 | 5.9 | 5.9 | +0.06 (+1.03%) | 58,518,034 |
| 21 Feb 2023 | CNY | 5.76 | 5.86 | 5.72 | 5.84 | 5.84 | +0.11 (+1.92%) | 56,141,628 |
| 20 Feb 2023 | CNY | 5.62 | 5.74 | 5.62 | 5.73 | 5.73 | +0.11 (+1.96%) | 34,620,878 |
| 17 Feb 2023 | CNY | 5.58 | 5.68 | 5.57 | 5.62 | 5.62 | +0.07 (+1.26%) | 24,215,536 |
| 16 Feb 2023 | CNY | 5.66 | 5.7 | 5.53 | 5.55 | 5.55 | -0.11 (-1.94%) | 23,618,216 |
| 15 Feb 2023 | CNY | 5.73 | 5.73 | 5.63 | 5.66 | 5.66 | -0.05 (-0.88%) | 18,403,114 |
| 14 Feb 2023 | CNY | 5.69 | 5.73 | 5.68 | 5.71 | 5.71 | +0.02 (+0.35%) | 16,962,201 |
| 13 Feb 2023 | CNY | 5.66 | 5.7 | 5.64 | 5.69 | 5.69 | +0.02 (+0.35%) | 16,175,777 |
