| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | CNY | 5.48 | 5.49 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 7,296,601 |
| 23 Mar 2023 | CNY | 5.43 | 5.5 | 5.4 | 5.47 | 5.47 | +0.03 (+0.55%) | 9,103,493 |
| 22 Mar 2023 | CNY | 5.37 | 5.44 | 5.36 | 5.44 | 5.44 | +0.08 (+1.49%) | 7,971,873 |
| 21 Mar 2023 | CNY | 5.41 | 5.43 | 5.35 | 5.36 | 5.36 | -0.05 (-0.92%) | 7,116,867 |
| 20 Mar 2023 | CNY | 5.45 | 5.47 | 5.39 | 5.41 | 5.41 | -0.03 (-0.55%) | 7,361,650 |
| 17 Mar 2023 | CNY | 5.4 | 5.46 | 5.39 | 5.44 | 5.44 | +0.05 (+0.93%) | 6,025,501 |
| 16 Mar 2023 | CNY | 5.43 | 5.44 | 5.37 | 5.39 | 5.39 | -0.06 (-1.10%) | 4,703,634 |
| 15 Mar 2023 | CNY | 5.35 | 5.47 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 9,100,100 |
| 14 Mar 2023 | CNY | 5.35 | 5.39 | 5.33 | 5.35 | 5.35 | +0.01 (+0.19%) | 5,832,820 |
| 13 Mar 2023 | CNY | 5.3 | 5.36 | 5.29 | 5.34 | 5.34 | +0.03 (+0.56%) | 6,007,199 |
| 10 Mar 2023 | CNY | 5.38 | 5.39 | 5.29 | 5.31 | 5.31 | -0.06 (-1.12%) | 5,993,899 |
| 9 Mar 2023 | CNY | 5.37 | 5.4 | 5.34 | 5.37 | 5.37 | +0.03 (+0.56%) | 6,660,900 |
| 8 Mar 2023 | CNY | 5.3 | 5.35 | 5.3 | 5.34 | 5.34 | +0.02 (+0.38%) | 5,088,660 |
| 7 Mar 2023 | CNY | 5.36 | 5.4 | 5.31 | 5.32 | 5.32 | -0.03 (-0.56%) | 9,082,100 |
| 6 Mar 2023 | CNY | 5.35 | 5.38 | 5.33 | 5.35 | 5.35 | 0.0 (0.0%) | 7,947,600 |
| 3 Mar 2023 | CNY | 5.32 | 5.35 | 5.3 | 5.35 | 5.35 | +0.04 (+0.75%) | 9,083,810 |
| 2 Mar 2023 | CNY | 5.3 | 5.33 | 5.28 | 5.31 | 5.31 | +0.02 (+0.38%) | 5,480,200 |
| 1 Mar 2023 | CNY | 5.29 | 5.32 | 5.28 | 5.29 | 5.29 | 0.0 (0.0%) | 7,968,920 |
| 28 Feb 2023 | CNY | 5.26 | 5.29 | 5.25 | 5.29 | 5.29 | +0.04 (+0.76%) | 3,979,166 |
| 27 Feb 2023 | CNY | 5.25 | 5.28 | 5.24 | 5.25 | 5.25 | 0.0 (0.0%) | 4,065,334 |
| 24 Feb 2023 | CNY | 5.27 | 5.28 | 5.24 | 5.25 | 5.25 | -0.02 (-0.38%) | 3,018,300 |
| 23 Feb 2023 | CNY | 5.27 | 5.28 | 5.26 | 5.27 | 5.27 | +0.01 (+0.19%) | 3,742,900 |
| 22 Feb 2023 | CNY | 5.27 | 5.29 | 5.26 | 5.26 | 5.26 | -0.02 (-0.38%) | 3,481,150 |
| 21 Feb 2023 | CNY | 5.3 | 5.3 | 5.27 | 5.28 | 5.28 | 0.0 (0.0%) | 4,689,561 |
| 20 Feb 2023 | CNY | 5.25 | 5.29 | 5.24 | 5.28 | 5.28 | +0.03 (+0.57%) | 5,305,889 |
| 17 Feb 2023 | CNY | 5.24 | 5.28 | 5.23 | 5.25 | 5.25 | +0.01 (+0.19%) | 4,468,300 |
| 16 Feb 2023 | CNY | 5.27 | 5.31 | 5.22 | 5.24 | 5.24 | -0.03 (-0.57%) | 6,877,967 |
| 15 Feb 2023 | CNY | 5.31 | 5.31 | 5.26 | 5.27 | 5.27 | -0.02 (-0.38%) | 4,265,474 |
| 14 Feb 2023 | CNY | 5.3 | 5.31 | 5.28 | 5.29 | 5.29 | -0.01 (-0.19%) | 3,715,786 |
| 13 Feb 2023 | CNY | 5.29 | 5.31 | 5.28 | 5.3 | 5.3 | +0.02 (+0.38%) | 5,451,166 |
