| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 5.43 | 5.46 | 5.36 | 5.4 | 5.4 | -0.02 (-0.37%) | 4,096,400 |
| 27 Mar 2023 | CNY | 5.34 | 5.45 | 5.34 | 5.42 | 5.42 | +0.07 (+1.31%) | 5,093,900 |
| 24 Mar 2023 | CNY | 5.35 | 5.37 | 5.29 | 5.35 | 5.35 | 0.0 (0.0%) | 3,973,301 |
| 23 Mar 2023 | CNY | 5.43 | 5.45 | 5.31 | 5.35 | 5.35 | -0.07 (-1.29%) | 6,380,814 |
| 22 Mar 2023 | CNY | 5.38 | 5.42 | 5.36 | 5.42 | 5.42 | +0.05 (+0.93%) | 2,981,500 |
| 21 Mar 2023 | CNY | 5.29 | 5.37 | 5.28 | 5.37 | 5.37 | +0.08 (+1.51%) | 3,271,600 |
| 20 Mar 2023 | CNY | 5.28 | 5.36 | 5.24 | 5.29 | 5.29 | +0.01 (+0.19%) | 4,453,200 |
| 17 Mar 2023 | CNY | 5.27 | 5.38 | 5.25 | 5.28 | 5.28 | +0.02 (+0.38%) | 2,854,600 |
| 16 Mar 2023 | CNY | 5.38 | 5.4 | 5.25 | 5.26 | 5.26 | -0.17 (-3.13%) | 3,077,101 |
| 15 Mar 2023 | CNY | 5.31 | 5.45 | 5.24 | 5.43 | 5.43 | +0.15 (+2.84%) | 4,891,700 |
| 14 Mar 2023 | CNY | 5.29 | 5.31 | 5.18 | 5.28 | 5.28 | -0.01 (-0.19%) | 3,188,100 |
| 13 Mar 2023 | CNY | 5.31 | 5.35 | 5.24 | 5.29 | 5.29 | -0.03 (-0.56%) | 2,100,600 |
| 10 Mar 2023 | CNY | 5.38 | 5.41 | 5.31 | 5.32 | 5.32 | -0.07 (-1.30%) | 2,482,601 |
| 9 Mar 2023 | CNY | 5.36 | 5.4 | 5.32 | 5.39 | 5.39 | +0.03 (+0.56%) | 2,124,300 |
| 8 Mar 2023 | CNY | 5.31 | 5.37 | 5.29 | 5.36 | 5.36 | +0.05 (+0.94%) | 2,152,500 |
| 7 Mar 2023 | CNY | 5.42 | 5.44 | 5.29 | 5.31 | 5.31 | -0.11 (-2.03%) | 3,358,799 |
| 6 Mar 2023 | CNY | 5.45 | 5.48 | 5.41 | 5.42 | 5.42 | -0.01 (-0.18%) | 3,344,200 |
| 3 Mar 2023 | CNY | 5.44 | 5.45 | 5.38 | 5.43 | 5.43 | -0.01 (-0.18%) | 3,040,300 |
| 2 Mar 2023 | CNY | 5.49 | 5.51 | 5.43 | 5.44 | 5.44 | -0.03 (-0.55%) | 3,902,201 |
| 1 Mar 2023 | CNY | 5.44 | 5.54 | 5.4 | 5.47 | 5.47 | +0.02 (+0.37%) | 10,056,562 |
| 28 Feb 2023 | CNY | 5.42 | 5.48 | 5.39 | 5.45 | 5.45 | +0.02 (+0.37%) | 3,376,603 |
| 27 Feb 2023 | CNY | 5.44 | 5.47 | 5.39 | 5.43 | 5.43 | -0.02 (-0.37%) | 3,580,503 |
| 24 Feb 2023 | CNY | 5.45 | 5.5 | 5.43 | 5.45 | 5.45 | -0.02 (-0.37%) | 2,065,723 |
| 23 Feb 2023 | CNY | 5.49 | 5.51 | 5.44 | 5.47 | 5.47 | -0.02 (-0.36%) | 3,515,800 |
| 22 Feb 2023 | CNY | 5.47 | 5.52 | 5.44 | 5.49 | 5.49 | +0.03 (+0.55%) | 4,372,749 |
| 21 Feb 2023 | CNY | 5.44 | 5.49 | 5.4 | 5.46 | 5.46 | +0.05 (+0.92%) | 3,415,601 |
| 20 Feb 2023 | CNY | 5.38 | 5.42 | 5.32 | 5.41 | 5.41 | +0.02 (+0.37%) | 3,766,700 |
| 17 Feb 2023 | CNY | 5.39 | 5.49 | 5.35 | 5.39 | 5.39 | +0.02 (+0.37%) | 4,933,201 |
| 16 Feb 2023 | CNY | 5.43 | 5.52 | 5.33 | 5.37 | 5.37 | -0.05 (-0.92%) | 6,776,701 |
| 15 Feb 2023 | CNY | 5.41 | 5.44 | 5.39 | 5.42 | 5.42 | +0.01 (+0.18%) | 3,704,000 |
