| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2023 | CNY | 5.55 | 5.56 | 5.44 | 5.45 | 5.45 | -0.09 (-1.62%) | 11,032,043 |
| 4 Apr 2023 | CNY | 5.59 | 5.63 | 5.53 | 5.54 | 5.54 | -0.05 (-0.89%) | 13,821,474 |
| 3 Apr 2023 | CNY | 5.63 | 5.66 | 5.55 | 5.59 | 5.59 | -0.02 (-0.36%) | 14,124,821 |
| 31 Mar 2023 | CNY | 5.41 | 5.64 | 5.39 | 5.61 | 5.61 | +0.2 (+3.70%) | 25,481,557 |
| 30 Mar 2023 | CNY | 5.42 | 5.44 | 5.35 | 5.41 | 5.41 | -0.01 (-0.18%) | 9,434,075 |
| 29 Mar 2023 | CNY | 5.47 | 5.51 | 5.4 | 5.42 | 5.42 | -0.06 (-1.09%) | 12,131,667 |
| 28 Mar 2023 | CNY | 5.49 | 5.55 | 5.43 | 5.48 | 5.48 | 0.0 (0.0%) | 14,565,233 |
| 27 Mar 2023 | CNY | 5.51 | 5.58 | 5.41 | 5.48 | 5.48 | -0.04 (-0.72%) | 16,820,056 |
| 24 Mar 2023 | CNY | 5.53 | 5.55 | 5.47 | 5.52 | 5.52 | -0.01 (-0.18%) | 12,754,273 |
| 23 Mar 2023 | CNY | 5.55 | 5.55 | 5.49 | 5.53 | 5.53 | -0.03 (-0.54%) | 11,574,824 |
| 22 Mar 2023 | CNY | 5.55 | 5.61 | 5.54 | 5.56 | 5.56 | +0.03 (+0.54%) | 10,038,080 |
| 21 Mar 2023 | CNY | 5.52 | 5.55 | 5.49 | 5.53 | 5.53 | 0.0 (0.0%) | 11,601,129 |
| 20 Mar 2023 | CNY | 5.54 | 5.61 | 5.51 | 5.53 | 5.53 | -0.03 (-0.54%) | 10,137,140 |
| 17 Mar 2023 | CNY | 5.56 | 5.64 | 5.55 | 5.56 | 5.56 | +0.02 (+0.36%) | 13,547,770 |
| 16 Mar 2023 | CNY | 5.5 | 5.67 | 5.47 | 5.54 | 5.54 | 0.0 (0.0%) | 22,334,570 |
| 15 Mar 2023 | CNY | 5.52 | 5.56 | 5.49 | 5.54 | 5.54 | +0.04 (+0.73%) | 9,918,098 |
| 14 Mar 2023 | CNY | 5.6 | 5.61 | 5.48 | 5.5 | 5.5 | -0.1 (-1.79%) | 12,952,491 |
| 13 Mar 2023 | CNY | 5.57 | 5.62 | 5.54 | 5.6 | 5.6 | +0.02 (+0.36%) | 12,732,531 |
| 10 Mar 2023 | CNY | 5.64 | 5.65 | 5.58 | 5.58 | 5.58 | -0.07 (-1.24%) | 12,934,900 |
| 9 Mar 2023 | CNY | 5.73 | 5.73 | 5.64 | 5.65 | 5.65 | -0.06 (-1.05%) | 13,080,230 |
| 8 Mar 2023 | CNY | 5.7 | 5.73 | 5.68 | 5.71 | 5.71 | +0.01 (+0.18%) | 9,221,374 |
| 7 Mar 2023 | CNY | 5.84 | 5.85 | 5.7 | 5.7 | 5.7 | -0.14 (-2.40%) | 18,442,330 |
| 6 Mar 2023 | CNY | 5.91 | 5.97 | 5.82 | 5.84 | 5.84 | -0.03 (-0.51%) | 19,763,525 |
| 3 Mar 2023 | CNY | 5.8 | 5.89 | 5.79 | 5.87 | 5.87 | +0.07 (+1.21%) | 22,806,076 |
| 2 Mar 2023 | CNY | 5.8 | 5.86 | 5.78 | 5.8 | 5.8 | -0.03 (-0.51%) | 17,497,295 |
| 1 Mar 2023 | CNY | 5.75 | 5.88 | 5.71 | 5.83 | 5.83 | +0.09 (+1.57%) | 28,499,152 |
| 28 Feb 2023 | CNY | 5.71 | 5.75 | 5.67 | 5.74 | 5.74 | +0.05 (+0.88%) | 14,436,632 |
| 27 Feb 2023 | CNY | 5.73 | 5.75 | 5.66 | 5.69 | 5.69 | -0.04 (-0.70%) | 12,126,083 |
| 24 Feb 2023 | CNY | 5.71 | 5.78 | 5.7 | 5.73 | 5.73 | -0.01 (-0.17%) | 11,501,283 |
| 23 Feb 2023 | CNY | 5.69 | 5.81 | 5.69 | 5.74 | 5.74 | +0.03 (+0.53%) | 21,147,953 |
