| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2023 | CNY | 5.76 | 5.81 | 5.74 | 5.75 | 5.75 | -0.01 (-0.17%) | 10,858,778 |
| 29 Mar 2023 | CNY | 5.79 | 5.81 | 5.76 | 5.76 | 5.76 | -0.03 (-0.52%) | 6,344,219 |
| 28 Mar 2023 | CNY | 5.81 | 5.82 | 5.78 | 5.79 | 5.79 | -0.01 (-0.17%) | 6,870,970 |
| 27 Mar 2023 | CNY | 5.85 | 5.86 | 5.78 | 5.8 | 5.8 | -0.04 (-0.68%) | 7,669,210 |
| 24 Mar 2023 | CNY | 5.87 | 5.87 | 5.84 | 5.84 | 5.84 | -0.01 (-0.17%) | 4,782,990 |
| 23 Mar 2023 | CNY | 5.85 | 5.86 | 5.82 | 5.85 | 5.85 | 0.0 (0.0%) | 4,899,727 |
| 22 Mar 2023 | CNY | 5.87 | 5.88 | 5.84 | 5.85 | 5.85 | -0.02 (-0.34%) | 7,168,080 |
| 21 Mar 2023 | CNY | 5.83 | 5.87 | 5.82 | 5.87 | 5.87 | +0.05 (+0.86%) | 6,910,010 |
| 20 Mar 2023 | CNY | 5.82 | 5.85 | 5.8 | 5.82 | 5.82 | +0.01 (+0.17%) | 5,352,610 |
| 17 Mar 2023 | CNY | 5.78 | 5.85 | 5.78 | 5.81 | 5.81 | +0.04 (+0.69%) | 6,473,560 |
| 16 Mar 2023 | CNY | 5.82 | 5.84 | 5.77 | 5.77 | 5.77 | -0.07 (-1.20%) | 5,882,130 |
| 15 Mar 2023 | CNY | 5.78 | 5.85 | 5.77 | 5.84 | 5.84 | +0.08 (+1.39%) | 6,968,590 |
| 14 Mar 2023 | CNY | 5.82 | 5.82 | 5.74 | 5.76 | 5.76 | -0.05 (-0.86%) | 7,373,549 |
| 13 Mar 2023 | CNY | 5.77 | 5.82 | 5.77 | 5.81 | 5.81 | +0.01 (+0.17%) | 5,948,290 |
| 10 Mar 2023 | CNY | 5.85 | 5.86 | 5.8 | 5.8 | 5.8 | -0.06 (-1.02%) | 8,305,130 |
| 9 Mar 2023 | CNY | 5.89 | 5.9 | 5.83 | 5.86 | 5.86 | -0.03 (-0.51%) | 10,349,950 |
| 8 Mar 2023 | CNY | 5.88 | 5.89 | 5.86 | 5.89 | 5.89 | +0.02 (+0.34%) | 5,680,380 |
| 7 Mar 2023 | CNY | 5.94 | 5.96 | 5.86 | 5.87 | 5.87 | -0.05 (-0.84%) | 11,324,587 |
| 6 Mar 2023 | CNY | 5.99 | 6 | 5.92 | 5.92 | 5.92 | -0.05 (-0.84%) | 10,225,965 |
| 3 Mar 2023 | CNY | 5.97 | 5.99 | 5.95 | 5.97 | 5.97 | +0.01 (+0.17%) | 9,020,560 |
| 2 Mar 2023 | CNY | 5.99 | 6.03 | 5.95 | 5.96 | 5.96 | -0.03 (-0.50%) | 14,030,952 |
| 1 Mar 2023 | CNY | 5.98 | 5.99 | 5.95 | 5.99 | 5.99 | +0.02 (+0.34%) | 10,034,027 |
| 28 Feb 2023 | CNY | 5.96 | 5.99 | 5.92 | 5.97 | 5.97 | 0.0 (0.0%) | 8,601,649 |
| 27 Feb 2023 | CNY | 5.95 | 6.01 | 5.92 | 5.97 | 5.97 | +0.01 (+0.17%) | 11,561,720 |
| 24 Feb 2023 | CNY | 5.98 | 6 | 5.93 | 5.96 | 5.96 | -0.04 (-0.67%) | 16,236,621 |
| 23 Feb 2023 | CNY | 5.88 | 6.04 | 5.86 | 6 | 6 | +0.13 (+2.21%) | 27,477,068 |
| 22 Feb 2023 | CNY | 5.9 | 5.9 | 5.85 | 5.87 | 5.87 | -0.03 (-0.51%) | 8,797,989 |
| 21 Feb 2023 | CNY | 5.87 | 5.93 | 5.86 | 5.9 | 5.9 | +0.05 (+0.85%) | 18,383,077 |
| 20 Feb 2023 | CNY | 5.78 | 5.86 | 5.77 | 5.85 | 5.85 | +0.07 (+1.21%) | 14,460,089 |
| 17 Feb 2023 | CNY | 5.8 | 5.81 | 5.78 | 5.78 | 5.78 | -0.01 (-0.17%) | 9,640,250 |
