| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 5.64 | 5.66 | 5.51 | 5.52 | 5.52 | -0.11 (-1.95%) | 17,043,785 |
| 27 Mar 2023 | CNY | 5.61 | 5.67 | 5.58 | 5.63 | 5.63 | +0.01 (+0.18%) | 16,740,435 |
| 24 Mar 2023 | CNY | 5.68 | 5.69 | 5.6 | 5.62 | 5.62 | -0.06 (-1.06%) | 19,946,306 |
| 23 Mar 2023 | CNY | 5.66 | 5.68 | 5.62 | 5.68 | 5.68 | -0.01 (-0.18%) | 12,327,359 |
| 22 Mar 2023 | CNY | 5.66 | 5.72 | 5.62 | 5.69 | 5.69 | +0.02 (+0.35%) | 18,764,608 |
| 21 Mar 2023 | CNY | 5.59 | 5.7 | 5.53 | 5.67 | 5.67 | +0.08 (+1.43%) | 21,860,403 |
| 20 Mar 2023 | CNY | 5.53 | 5.64 | 5.48 | 5.59 | 5.59 | +0.06 (+1.08%) | 19,422,621 |
| 17 Mar 2023 | CNY | 5.56 | 5.63 | 5.52 | 5.53 | 5.53 | +0.01 (+0.18%) | 21,923,630 |
| 16 Mar 2023 | CNY | 5.7 | 5.7 | 5.46 | 5.52 | 5.52 | -0.21 (-3.66%) | 30,774,633 |
| 15 Mar 2023 | CNY | 5.8 | 5.81 | 5.69 | 5.73 | 5.73 | -0.01 (-0.17%) | 22,388,362 |
| 14 Mar 2023 | CNY | 6 | 6.01 | 5.64 | 5.74 | 5.74 | -0.35 (-5.75%) | 55,009,012 |
| 13 Mar 2023 | CNY | 6.15 | 6.4 | 6.05 | 6.09 | 6.09 | -0.11 (-1.77%) | 54,418,177 |
| 10 Mar 2023 | CNY | 6.1 | 6.2 | 6.02 | 6.2 | 6.2 | +0.01 (+0.16%) | 42,255,553 |
| 9 Mar 2023 | CNY | 6.04 | 6.25 | 5.97 | 6.19 | 6.19 | +0.15 (+2.48%) | 67,585,754 |
| 8 Mar 2023 | CNY | 5.98 | 6.05 | 5.92 | 6.04 | 6.04 | +0.01 (+0.17%) | 38,856,016 |
| 7 Mar 2023 | CNY | 5.89 | 6.11 | 5.76 | 6.03 | 6.03 | +0.12 (+2.03%) | 60,487,821 |
| 6 Mar 2023 | CNY | 5.87 | 5.94 | 5.83 | 5.91 | 5.91 | +0.05 (+0.85%) | 30,001,889 |
| 3 Mar 2023 | CNY | 6 | 6 | 5.83 | 5.86 | 5.86 | -0.16 (-2.66%) | 42,187,703 |
| 2 Mar 2023 | CNY | 6 | 6.08 | 5.96 | 6.02 | 6.02 | -0.02 (-0.33%) | 46,370,845 |
| 1 Mar 2023 | CNY | 6 | 6.04 | 5.93 | 6.04 | 6.04 | -0.1 (-1.63%) | 72,957,328 |
| 28 Feb 2023 | CNY | 6.08 | 6.5 | 5.93 | 6.14 | 6.14 | +0.12 (+1.99%) | 135,572,365 |
| 27 Feb 2023 | CNY | 5.49 | 6.02 | 5.48 | 6.02 | 6.02 | +0.55 (+10.05%) | 48,263,056 |
| 24 Feb 2023 | CNY | 5.52 | 5.54 | 5.44 | 5.47 | 5.47 | -0.06 (-1.08%) | 8,141,700 |
| 23 Feb 2023 | CNY | 5.54 | 5.57 | 5.5 | 5.53 | 5.53 | -0.01 (-0.18%) | 8,747,641 |
| 22 Feb 2023 | CNY | 5.54 | 5.58 | 5.5 | 5.54 | 5.54 | -0.03 (-0.54%) | 9,445,664 |
| 21 Feb 2023 | CNY | 5.43 | 5.58 | 5.41 | 5.57 | 5.57 | +0.14 (+2.58%) | 19,250,176 |
| 20 Feb 2023 | CNY | 5.36 | 5.44 | 5.33 | 5.43 | 5.43 | +0.03 (+0.56%) | 12,897,701 |
| 17 Feb 2023 | CNY | 5.48 | 5.51 | 5.38 | 5.4 | 5.4 | -0.07 (-1.28%) | 12,020,217 |
| 16 Feb 2023 | CNY | 5.65 | 5.66 | 5.42 | 5.47 | 5.47 | -0.17 (-3.01%) | 25,464,733 |
| 15 Feb 2023 | CNY | 5.62 | 5.7 | 5.6 | 5.64 | 5.64 | +0.02 (+0.36%) | 16,592,153 |
