| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | CNY | 5.66 | 5.69 | 5.61 | 5.63 | 5.63 | -0.02 (-0.35%) | 5,973,490 |
| 13 Apr 2023 | CNY | 5.68 | 5.72 | 5.64 | 5.65 | 5.65 | -0.04 (-0.70%) | 6,320,300 |
| 12 Apr 2023 | CNY | 5.65 | 5.69 | 5.59 | 5.69 | 5.69 | +0.04 (+0.71%) | 7,708,770 |
| 11 Apr 2023 | CNY | 5.59 | 5.69 | 5.53 | 5.65 | 5.65 | +0.05 (+0.89%) | 6,084,100 |
| 10 Apr 2023 | CNY | 5.73 | 5.74 | 5.58 | 5.6 | 5.6 | -0.12 (-2.10%) | 8,058,900 |
| 7 Apr 2023 | CNY | 5.68 | 5.73 | 5.67 | 5.72 | 5.72 | +0.04 (+0.70%) | 5,066,200 |
| 6 Apr 2023 | CNY | 5.74 | 5.74 | 5.65 | 5.68 | 5.68 | -0.07 (-1.22%) | 7,919,800 |
| 4 Apr 2023 | CNY | 5.87 | 5.91 | 5.72 | 5.75 | 5.75 | -0.12 (-2.04%) | 11,916,100 |
| 3 Apr 2023 | CNY | 5.8 | 5.87 | 5.74 | 5.87 | 5.87 | +0.09 (+1.56%) | 8,569,500 |
| 31 Mar 2023 | CNY | 5.76 | 5.8 | 5.74 | 5.78 | 5.78 | +0.02 (+0.35%) | 5,953,750 |
| 30 Mar 2023 | CNY | 5.83 | 5.85 | 5.68 | 5.76 | 5.76 | -0.07 (-1.20%) | 11,900,320 |
| 29 Mar 2023 | CNY | 5.88 | 5.92 | 5.82 | 5.83 | 5.83 | -0.03 (-0.51%) | 7,937,780 |
| 28 Mar 2023 | CNY | 5.95 | 5.97 | 5.85 | 5.86 | 5.86 | -0.11 (-1.84%) | 10,522,800 |
| 27 Mar 2023 | CNY | 6 | 6.04 | 5.94 | 5.97 | 5.97 | -0.01 (-0.17%) | 8,078,800 |
| 24 Mar 2023 | CNY | 6.03 | 6.05 | 5.96 | 5.98 | 5.98 | -0.05 (-0.83%) | 9,067,900 |
| 23 Mar 2023 | CNY | 6.08 | 6.08 | 5.98 | 6.03 | 6.03 | -0.06 (-0.99%) | 12,189,000 |
| 22 Mar 2023 | CNY | 6.12 | 6.19 | 6.07 | 6.09 | 6.09 | -0.03 (-0.49%) | 11,801,200 |
| 21 Mar 2023 | CNY | 6.12 | 6.13 | 6.05 | 6.12 | 6.12 | +0.03 (+0.49%) | 9,929,900 |
| 20 Mar 2023 | CNY | 6.02 | 6.12 | 5.92 | 6.09 | 6.09 | +0.06 (+1.00%) | 13,896,200 |
| 17 Mar 2023 | CNY | 6.02 | 6.08 | 6.02 | 6.03 | 6.03 | +0.02 (+0.33%) | 8,954,800 |
| 16 Mar 2023 | CNY | 6.09 | 6.11 | 6.01 | 6.01 | 6.01 | -0.13 (-2.12%) | 9,296,990 |
| 15 Mar 2023 | CNY | 6.08 | 6.14 | 6.08 | 6.14 | 6.14 | +0.08 (+1.32%) | 11,871,400 |
| 14 Mar 2023 | CNY | 6.2 | 6.23 | 5.98 | 6.06 | 6.06 | -0.18 (-2.88%) | 20,446,960 |
| 13 Mar 2023 | CNY | 6.29 | 6.35 | 6.17 | 6.24 | 6.24 | -0.08 (-1.27%) | 16,207,700 |
| 10 Mar 2023 | CNY | 6.57 | 6.61 | 6.3 | 6.32 | 6.32 | -0.33 (-4.96%) | 29,746,500 |
| 9 Mar 2023 | CNY | 6.8 | 6.82 | 6.63 | 6.65 | 6.65 | -0.2 (-2.92%) | 28,749,800 |
| 8 Mar 2023 | CNY | 6.8 | 6.89 | 6.72 | 6.85 | 6.85 | +0.01 (+0.15%) | 27,944,000 |
| 7 Mar 2023 | CNY | 7.02 | 7.04 | 6.82 | 6.84 | 6.84 | -0.27 (-3.80%) | 50,367,300 |
| 6 Mar 2023 | CNY | 6.79 | 7.25 | 6.69 | 7.11 | 7.11 | +0.21 (+3.04%) | 83,948,960 |
| 3 Mar 2023 | CNY | 7 | 7.28 | 6.76 | 6.9 | 6.9 | -0.29 (-4.03%) | 106,572,080 |
