| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2023 | CNY | 5.47 | 5.57 | 5.46 | 5.55 | 5.55 | +0.07 (+1.28%) | 54,496,389 |
| 17 Apr 2023 | CNY | 5.49 | 5.5 | 5.44 | 5.48 | 5.48 | 0.0 (0.0%) | 73,692,284 |
| 14 Apr 2023 | CNY | 5.49 | 5.52 | 5.47 | 5.48 | 5.48 | -0.01 (-0.18%) | 16,900,000 |
| 13 Apr 2023 | CNY | 5.47 | 5.51 | 5.43 | 5.49 | 5.49 | +0.03 (+0.55%) | 19,694,696 |
| 12 Apr 2023 | CNY | 5.44 | 5.47 | 5.43 | 5.46 | 5.46 | +0.02 (+0.37%) | 18,541,955 |
| 11 Apr 2023 | CNY | 5.47 | 5.48 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 20,241,159 |
| 10 Apr 2023 | CNY | 5.5 | 5.5 | 5.46 | 5.47 | 5.47 | -0.02 (-0.36%) | 16,920,630 |
| 7 Apr 2023 | CNY | 5.49 | 5.51 | 5.48 | 5.49 | 5.49 | 0.0 (0.0%) | 10,339,046 |
| 6 Apr 2023 | CNY | 5.53 | 5.53 | 5.48 | 5.49 | 5.49 | -0.04 (-0.72%) | 14,272,536 |
| 4 Apr 2023 | CNY | 5.51 | 5.54 | 5.5 | 5.53 | 5.53 | +0.01 (+0.18%) | 17,682,738 |
| 3 Apr 2023 | CNY | 5.51 | 5.54 | 5.49 | 5.52 | 5.52 | +0.01 (+0.18%) | 19,832,060 |
| 31 Mar 2023 | CNY | 5.54 | 5.56 | 5.5 | 5.51 | 5.51 | -0.03 (-0.54%) | 15,860,435 |
| 30 Mar 2023 | CNY | 5.53 | 5.56 | 5.48 | 5.54 | 5.54 | +0.02 (+0.36%) | 14,759,938 |
| 29 Mar 2023 | CNY | 5.58 | 5.6 | 5.52 | 5.52 | 5.52 | -0.06 (-1.08%) | 13,481,747 |
| 28 Mar 2023 | CNY | 5.56 | 5.6 | 5.54 | 5.58 | 5.58 | +0.02 (+0.36%) | 11,869,034 |
| 27 Mar 2023 | CNY | 5.6 | 5.62 | 5.54 | 5.56 | 5.56 | -0.04 (-0.71%) | 14,109,550 |
| 24 Mar 2023 | CNY | 5.6 | 5.65 | 5.6 | 5.6 | 5.6 | -0.01 (-0.18%) | 17,400,469 |
| 23 Mar 2023 | CNY | 5.59 | 5.63 | 5.57 | 5.61 | 5.61 | +0.01 (+0.18%) | 13,103,064 |
| 22 Mar 2023 | CNY | 5.58 | 5.62 | 5.56 | 5.6 | 5.6 | +0.02 (+0.36%) | 11,739,413 |
| 21 Mar 2023 | CNY | 5.56 | 5.59 | 5.54 | 5.58 | 5.58 | +0.04 (+0.72%) | 15,070,653 |
| 20 Mar 2023 | CNY | 5.58 | 5.62 | 5.54 | 5.54 | 5.54 | -0.04 (-0.72%) | 17,611,887 |
| 17 Mar 2023 | CNY | 5.58 | 5.62 | 5.55 | 5.58 | 5.58 | +0.02 (+0.36%) | 16,620,374 |
| 16 Mar 2023 | CNY | 5.52 | 5.61 | 5.51 | 5.56 | 5.56 | +0.03 (+0.54%) | 21,212,311 |
| 15 Mar 2023 | CNY | 5.52 | 5.56 | 5.51 | 5.53 | 5.53 | +0.05 (+0.91%) | 14,698,100 |
| 14 Mar 2023 | CNY | 5.52 | 5.55 | 5.47 | 5.48 | 5.48 | -0.07 (-1.26%) | 17,964,089 |
| 13 Mar 2023 | CNY | 5.54 | 5.57 | 5.52 | 5.55 | 5.55 | -0.01 (-0.18%) | 15,461,056 |
| 10 Mar 2023 | CNY | 5.62 | 5.63 | 5.55 | 5.56 | 5.56 | -0.08 (-1.42%) | 21,373,251 |
| 9 Mar 2023 | CNY | 5.65 | 5.68 | 5.63 | 5.64 | 5.64 | -0.01 (-0.18%) | 16,571,387 |
| 8 Mar 2023 | CNY | 5.66 | 5.67 | 5.62 | 5.65 | 5.65 | -0.03 (-0.53%) | 21,099,911 |
| 7 Mar 2023 | CNY | 5.68 | 5.78 | 5.66 | 5.68 | 5.68 | +0.01 (+0.18%) | 42,038,596 |
