| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 6.05 | 6.3 | 5.97 | 6.17 | 6.17 | +0.14 (+2.32%) | 26,532,248 |
| 28 Mar 2023 | CNY | 6.14 | 6.19 | 5.99 | 6.03 | 6.03 | -0.17 (-2.74%) | 28,470,878 |
| 27 Mar 2023 | CNY | 6.08 | 6.31 | 5.79 | 6.2 | 6.2 | +0.17 (+2.82%) | 37,010,319 |
| 24 Mar 2023 | CNY | 5.94 | 6.06 | 5.92 | 6.03 | 6.03 | +0.08 (+1.34%) | 16,142,976 |
| 23 Mar 2023 | CNY | 6.03 | 6.05 | 5.9 | 5.95 | 5.95 | -0.08 (-1.33%) | 15,147,800 |
| 22 Mar 2023 | CNY | 5.92 | 6.05 | 5.88 | 6.03 | 6.03 | +0.15 (+2.55%) | 22,195,542 |
| 21 Mar 2023 | CNY | 5.83 | 5.99 | 5.81 | 5.88 | 5.88 | 0.0 (0.0%) | 19,300,673 |
| 20 Mar 2023 | CNY | 6.05 | 6.06 | 5.85 | 5.88 | 5.88 | -0.1 (-1.67%) | 24,554,157 |
| 17 Mar 2023 | CNY | 5.8 | 6.06 | 5.79 | 5.98 | 5.98 | +0.23 (+4%) | 27,520,037 |
| 16 Mar 2023 | CNY | 5.84 | 5.9 | 5.71 | 5.75 | 5.75 | -0.11 (-1.88%) | 15,003,614 |
| 15 Mar 2023 | CNY | 5.72 | 5.93 | 5.64 | 5.86 | 5.86 | +0.12 (+2.09%) | 21,059,806 |
| 14 Mar 2023 | CNY | 5.82 | 5.82 | 5.66 | 5.74 | 5.74 | -0.07 (-1.20%) | 17,752,879 |
| 13 Mar 2023 | CNY | 5.72 | 5.83 | 5.6 | 5.81 | 5.81 | +0.13 (+2.29%) | 21,118,554 |
| 10 Mar 2023 | CNY | 5.76 | 5.77 | 5.65 | 5.68 | 5.68 | -0.1 (-1.73%) | 11,667,073 |
| 9 Mar 2023 | CNY | 5.83 | 5.87 | 5.73 | 5.78 | 5.78 | -0.05 (-0.86%) | 12,299,921 |
| 8 Mar 2023 | CNY | 5.84 | 5.87 | 5.68 | 5.83 | 5.83 | +0.02 (+0.34%) | 15,973,782 |
| 7 Mar 2023 | CNY | 5.91 | 6.03 | 5.78 | 5.81 | 5.81 | -0.08 (-1.36%) | 30,035,764 |
| 6 Mar 2023 | CNY | 5.93 | 6.1 | 5.82 | 5.89 | 5.89 | +0.07 (+1.20%) | 39,703,865 |
| 3 Mar 2023 | CNY | 5.61 | 5.93 | 5.55 | 5.82 | 5.82 | +0.22 (+3.93%) | 42,289,128 |
| 2 Mar 2023 | CNY | 5.42 | 5.6 | 5.42 | 5.6 | 5.6 | +0.15 (+2.75%) | 23,581,673 |
| 1 Mar 2023 | CNY | 5.32 | 5.49 | 5.28 | 5.45 | 5.45 | +0.13 (+2.44%) | 11,462,773 |
| 28 Feb 2023 | CNY | 5.32 | 5.35 | 5.25 | 5.32 | 5.32 | +0.02 (+0.38%) | 5,337,300 |
| 27 Feb 2023 | CNY | 5.33 | 5.38 | 5.27 | 5.3 | 5.3 | -0.05 (-0.93%) | 9,145,719 |
| 24 Feb 2023 | CNY | 5.37 | 5.42 | 5.33 | 5.35 | 5.35 | -0.03 (-0.56%) | 6,881,900 |
| 23 Feb 2023 | CNY | 5.54 | 5.55 | 5.34 | 5.38 | 5.38 | -0.11 (-2.00%) | 13,307,800 |
| 22 Feb 2023 | CNY | 5.44 | 5.51 | 5.36 | 5.49 | 5.49 | +0.03 (+0.55%) | 16,608,147 |
| 21 Feb 2023 | CNY | 5.44 | 5.61 | 5.41 | 5.46 | 5.46 | 0.0 (0.0%) | 18,547,319 |
| 20 Feb 2023 | CNY | 5.33 | 5.51 | 5.3 | 5.46 | 5.46 | +0.16 (+3.02%) | 20,622,754 |
| 17 Feb 2023 | CNY | 5.5 | 5.55 | 5.27 | 5.3 | 5.3 | -0.23 (-4.16%) | 30,296,097 |
| 16 Feb 2023 | CNY | 5.37 | 5.94 | 5.37 | 5.53 | 5.53 | +0.11 (+2.03%) | 46,910,223 |
