| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 6.49 | 6.53 | 6.35 | 6.39 | 6.39 | -0.12 (-1.84%) | 4,360,628 |
| 3 Apr 2023 | CNY | 6.73 | 6.73 | 6.5 | 6.51 | 6.51 | -0.12 (-1.81%) | 4,856,800 |
| 31 Mar 2023 | CNY | 6.47 | 6.65 | 6.44 | 6.63 | 6.63 | +0.19 (+2.95%) | 3,792,400 |
| 30 Mar 2023 | CNY | 6.54 | 6.56 | 6.39 | 6.44 | 6.44 | -0.13 (-1.98%) | 4,515,155 |
| 29 Mar 2023 | CNY | 6.54 | 6.68 | 6.48 | 6.57 | 6.57 | +0.07 (+1.08%) | 4,231,875 |
| 28 Mar 2023 | CNY | 6.55 | 6.59 | 6.49 | 6.5 | 6.5 | -0.03 (-0.46%) | 2,504,320 |
| 27 Mar 2023 | CNY | 6.65 | 6.65 | 6.51 | 6.53 | 6.53 | -0.09 (-1.36%) | 3,452,100 |
| 24 Mar 2023 | CNY | 6.68 | 6.69 | 6.6 | 6.62 | 6.62 | -0.07 (-1.05%) | 2,510,900 |
| 23 Mar 2023 | CNY | 6.74 | 6.74 | 6.65 | 6.69 | 6.69 | -0.02 (-0.30%) | 2,502,200 |
| 22 Mar 2023 | CNY | 6.7 | 6.78 | 6.68 | 6.71 | 6.71 | +0.02 (+0.30%) | 3,074,120 |
| 21 Mar 2023 | CNY | 6.69 | 6.7 | 6.59 | 6.69 | 6.69 | +0.08 (+1.21%) | 2,211,400 |
| 20 Mar 2023 | CNY | 6.7 | 6.72 | 6.58 | 6.61 | 6.61 | -0.02 (-0.30%) | 3,408,275 |
| 17 Mar 2023 | CNY | 6.56 | 6.69 | 6.56 | 6.63 | 6.63 | +0.09 (+1.38%) | 3,421,227 |
| 16 Mar 2023 | CNY | 6.65 | 6.72 | 6.53 | 6.54 | 6.54 | -0.14 (-2.10%) | 3,376,200 |
| 15 Mar 2023 | CNY | 6.62 | 6.72 | 6.62 | 6.68 | 6.68 | +0.1 (+1.52%) | 3,519,200 |
| 14 Mar 2023 | CNY | 6.69 | 6.73 | 6.49 | 6.58 | 6.58 | -0.12 (-1.79%) | 3,852,100 |
| 13 Mar 2023 | CNY | 6.75 | 6.81 | 6.65 | 6.7 | 6.7 | -0.07 (-1.03%) | 2,852,901 |
| 10 Mar 2023 | CNY | 6.84 | 6.95 | 6.75 | 6.77 | 6.77 | -0.12 (-1.74%) | 4,885,000 |
| 9 Mar 2023 | CNY | 6.97 | 6.97 | 6.84 | 6.89 | 6.89 | -0.06 (-0.86%) | 3,148,500 |
| 8 Mar 2023 | CNY | 6.98 | 6.99 | 6.88 | 6.95 | 6.95 | +0.03 (+0.43%) | 2,603,490 |
| 7 Mar 2023 | CNY | 7.05 | 7.13 | 6.92 | 6.92 | 6.92 | -0.13 (-1.84%) | 5,930,100 |
| 6 Mar 2023 | CNY | 7.18 | 7.22 | 7.04 | 7.05 | 7.05 | -0.13 (-1.81%) | 8,681,316 |
| 3 Mar 2023 | CNY | 7.25 | 7.35 | 7.17 | 7.18 | 7.18 | -0.12 (-1.64%) | 5,862,300 |
| 2 Mar 2023 | CNY | 7.24 | 7.42 | 7.19 | 7.3 | 7.3 | +0.06 (+0.83%) | 8,308,434 |
| 1 Mar 2023 | CNY | 7.34 | 7.41 | 7.2 | 7.24 | 7.24 | -0.1 (-1.36%) | 9,268,720 |
| 28 Feb 2023 | CNY | 7.4 | 7.4 | 7.25 | 7.34 | 7.34 | -0.06 (-0.81%) | 10,371,648 |
| 27 Feb 2023 | CNY | 7.14 | 7.45 | 7.08 | 7.4 | 7.4 | +0.2 (+2.78%) | 16,321,908 |
| 24 Feb 2023 | CNY | 7.24 | 7.27 | 7.1 | 7.2 | 7.2 | -0.09 (-1.23%) | 9,806,200 |
| 23 Feb 2023 | CNY | 7.06 | 7.36 | 7.06 | 7.29 | 7.29 | +0.18 (+2.53%) | 18,799,720 |
| 22 Feb 2023 | CNY | 7.02 | 7.18 | 6.99 | 7.11 | 7.11 | +0.09 (+1.28%) | 13,871,909 |
