| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 5.54 | 5.6 | 5.48 | 5.52 | 5.52 | -0.03 (-0.54%) | 3,880,516 |
| 7 Apr 2023 | CNY | 5.52 | 5.56 | 5.5 | 5.55 | 5.55 | +0.06 (+1.09%) | 3,025,805 |
| 6 Apr 2023 | CNY | 5.6 | 5.63 | 5.45 | 5.49 | 5.49 | -0.09 (-1.61%) | 7,363,198 |
| 4 Apr 2023 | CNY | 5.77 | 5.77 | 5.56 | 5.58 | 5.58 | -0.17 (-2.96%) | 9,585,685 |
| 3 Apr 2023 | CNY | 5.78 | 5.78 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 4,737,419 |
| 31 Mar 2023 | CNY | 5.69 | 5.78 | 5.67 | 5.75 | 5.75 | +0.08 (+1.41%) | 3,527,400 |
| 30 Mar 2023 | CNY | 5.72 | 5.74 | 5.65 | 5.67 | 5.67 | -0.04 (-0.70%) | 3,363,500 |
| 29 Mar 2023 | CNY | 5.77 | 5.79 | 5.69 | 5.71 | 5.71 | -0.04 (-0.70%) | 3,086,900 |
| 28 Mar 2023 | CNY | 5.86 | 5.86 | 5.72 | 5.75 | 5.75 | -0.11 (-1.88%) | 3,760,000 |
| 27 Mar 2023 | CNY | 5.84 | 5.88 | 5.77 | 5.86 | 5.86 | 0.0 (0.0%) | 4,576,733 |
| 24 Mar 2023 | CNY | 5.88 | 5.9 | 5.82 | 5.86 | 5.86 | -0.01 (-0.17%) | 4,335,785 |
| 23 Mar 2023 | CNY | 5.9 | 5.9 | 5.83 | 5.87 | 5.87 | -0.02 (-0.34%) | 3,883,890 |
| 22 Mar 2023 | CNY | 5.82 | 5.92 | 5.81 | 5.89 | 5.89 | +0.07 (+1.20%) | 4,321,600 |
| 21 Mar 2023 | CNY | 5.8 | 5.83 | 5.77 | 5.82 | 5.82 | +0.02 (+0.34%) | 3,955,700 |
| 20 Mar 2023 | CNY | 5.77 | 5.84 | 5.74 | 5.8 | 5.8 | +0.01 (+0.17%) | 4,967,100 |
| 17 Mar 2023 | CNY | 5.82 | 5.88 | 5.77 | 5.79 | 5.79 | 0.0 (0.0%) | 4,925,300 |
| 16 Mar 2023 | CNY | 5.94 | 5.98 | 5.77 | 5.79 | 5.79 | -0.13 (-2.20%) | 7,567,256 |
| 15 Mar 2023 | CNY | 5.65 | 6.02 | 5.65 | 5.92 | 5.92 | +0.29 (+5.15%) | 11,639,985 |
| 14 Mar 2023 | CNY | 5.77 | 5.85 | 5.59 | 5.63 | 5.63 | -0.16 (-2.76%) | 7,903,974 |
| 13 Mar 2023 | CNY | 5.83 | 5.9 | 5.73 | 5.79 | 5.79 | -0.08 (-1.36%) | 7,410,100 |
| 10 Mar 2023 | CNY | 6.06 | 6.07 | 5.86 | 5.87 | 5.87 | -0.22 (-3.61%) | 11,196,176 |
| 9 Mar 2023 | CNY | 5.99 | 6.1 | 5.97 | 6.09 | 6.09 | +0.15 (+2.53%) | 14,101,771 |
| 8 Mar 2023 | CNY | 5.8 | 5.95 | 5.77 | 5.94 | 5.94 | +0.14 (+2.41%) | 7,037,914 |
| 7 Mar 2023 | CNY | 5.91 | 5.95 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 5,027,446 |
| 6 Mar 2023 | CNY | 5.89 | 5.91 | 5.83 | 5.9 | 5.9 | +0.03 (+0.51%) | 4,470,462 |
| 3 Mar 2023 | CNY | 5.9 | 5.9 | 5.84 | 5.87 | 5.87 | -0.01 (-0.17%) | 2,957,600 |
| 2 Mar 2023 | CNY | 5.9 | 5.93 | 5.86 | 5.88 | 5.88 | -0.02 (-0.34%) | 3,499,771 |
| 1 Mar 2023 | CNY | 5.88 | 5.9 | 5.85 | 5.9 | 5.9 | +0.01 (+0.17%) | 4,185,500 |
| 28 Feb 2023 | CNY | 5.89 | 5.93 | 5.82 | 5.89 | 5.89 | +0.03 (+0.51%) | 4,571,214 |
| 27 Feb 2023 | CNY | 5.81 | 5.92 | 5.79 | 5.86 | 5.86 | +0.03 (+0.51%) | 5,553,223 |
