| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 5.25 | 5.25 | 5.2 | 5.23 | 5.23 | -0.02 (-0.38%) | 2,093,126 |
| 6 Apr 2023 | CNY | 5.32 | 5.33 | 5.2 | 5.25 | 5.25 | -0.08 (-1.50%) | 2,085,420 |
| 4 Apr 2023 | CNY | 5.41 | 5.47 | 5.3 | 5.33 | 5.33 | -0.07 (-1.30%) | 2,576,520 |
| 3 Apr 2023 | CNY | 5.41 | 5.42 | 5.36 | 5.4 | 5.4 | +0.02 (+0.37%) | 1,737,020 |
| 31 Mar 2023 | CNY | 5.35 | 5.41 | 5.31 | 5.38 | 5.38 | +0.05 (+0.94%) | 1,815,000 |
| 30 Mar 2023 | CNY | 5.38 | 5.39 | 5.28 | 5.33 | 5.33 | -0.03 (-0.56%) | 2,001,500 |
| 29 Mar 2023 | CNY | 5.42 | 5.42 | 5.33 | 5.36 | 5.36 | -0.04 (-0.74%) | 1,749,900 |
| 28 Mar 2023 | CNY | 5.45 | 5.46 | 5.38 | 5.4 | 5.4 | -0.03 (-0.55%) | 1,618,980 |
| 27 Mar 2023 | CNY | 5.53 | 5.53 | 5.38 | 5.43 | 5.43 | -0.09 (-1.63%) | 2,667,740 |
| 24 Mar 2023 | CNY | 5.53 | 5.55 | 5.48 | 5.52 | 5.52 | 0.0 (0.0%) | 1,889,500 |
| 23 Mar 2023 | CNY | 5.6 | 5.6 | 5.47 | 5.52 | 5.52 | -0.04 (-0.72%) | 2,699,660 |
| 22 Mar 2023 | CNY | 5.45 | 5.59 | 5.42 | 5.56 | 5.56 | +0.11 (+2.02%) | 4,212,292 |
| 21 Mar 2023 | CNY | 5.42 | 5.46 | 5.37 | 5.45 | 5.45 | +0.08 (+1.49%) | 1,331,220 |
| 20 Mar 2023 | CNY | 5.47 | 5.49 | 5.36 | 5.37 | 5.37 | -0.1 (-1.83%) | 2,314,571 |
| 17 Mar 2023 | CNY | 5.44 | 5.51 | 5.44 | 5.47 | 5.47 | +0.04 (+0.74%) | 1,764,960 |
| 16 Mar 2023 | CNY | 5.47 | 5.49 | 5.4 | 5.43 | 5.43 | -0.03 (-0.55%) | 1,725,800 |
| 15 Mar 2023 | CNY | 5.4 | 5.49 | 5.4 | 5.46 | 5.46 | +0.08 (+1.49%) | 2,473,618 |
| 14 Mar 2023 | CNY | 5.47 | 5.48 | 5.34 | 5.38 | 5.38 | -0.11 (-2.00%) | 2,556,940 |
| 13 Mar 2023 | CNY | 5.38 | 5.5 | 5.38 | 5.49 | 5.49 | +0.09 (+1.67%) | 2,835,040 |
| 10 Mar 2023 | CNY | 5.48 | 5.49 | 5.39 | 5.4 | 5.4 | -0.11 (-2.00%) | 2,290,660 |
| 9 Mar 2023 | CNY | 5.55 | 5.55 | 5.47 | 5.51 | 5.51 | -0.04 (-0.72%) | 2,013,320 |
| 8 Mar 2023 | CNY | 5.51 | 5.56 | 5.47 | 5.55 | 5.55 | +0.05 (+0.91%) | 2,483,672 |
| 7 Mar 2023 | CNY | 5.67 | 5.68 | 5.49 | 5.5 | 5.5 | -0.13 (-2.31%) | 3,628,972 |
| 6 Mar 2023 | CNY | 5.68 | 5.71 | 5.61 | 5.63 | 5.63 | -0.09 (-1.57%) | 4,024,649 |
| 3 Mar 2023 | CNY | 5.8 | 5.81 | 5.68 | 5.72 | 5.72 | -0.14 (-2.39%) | 8,285,065 |
| 2 Mar 2023 | CNY | 5.65 | 5.97 | 5.64 | 5.86 | 5.86 | +0.2 (+3.53%) | 10,250,959 |
| 1 Mar 2023 | CNY | 5.73 | 5.73 | 5.62 | 5.66 | 5.66 | -0.03 (-0.53%) | 4,082,999 |
| 28 Feb 2023 | CNY | 5.52 | 5.8 | 5.52 | 5.69 | 5.69 | +0.14 (+2.52%) | 7,217,360 |
| 27 Feb 2023 | CNY | 5.54 | 5.6 | 5.5 | 5.55 | 5.55 | +0.01 (+0.18%) | 3,253,698 |
| 24 Feb 2023 | CNY | 5.53 | 5.55 | 5.45 | 5.54 | 5.54 | +0.02 (+0.36%) | 2,340,630 |
