| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 5.53 | 5.54 | 5.33 | 5.33 | 5.33 | -0.19 (-3.44%) | 3,945,900 |
| 7 Apr 2023 | CNY | 5.42 | 5.53 | 5.39 | 5.52 | 5.52 | +0.14 (+2.60%) | 2,267,997 |
| 6 Apr 2023 | CNY | 5.39 | 5.41 | 5.33 | 5.38 | 5.38 | -0.02 (-0.37%) | 1,964,321 |
| 4 Apr 2023 | CNY | 5.44 | 5.48 | 5.37 | 5.4 | 5.4 | -0.07 (-1.28%) | 2,166,944 |
| 3 Apr 2023 | CNY | 5.52 | 5.58 | 5.44 | 5.47 | 5.47 | -0.05 (-0.91%) | 2,751,344 |
| 31 Mar 2023 | CNY | 5.44 | 5.54 | 5.4 | 5.52 | 5.52 | +0.09 (+1.66%) | 1,978,906 |
| 30 Mar 2023 | CNY | 5.46 | 5.5 | 5.4 | 5.43 | 5.43 | -0.02 (-0.37%) | 1,493,499 |
| 29 Mar 2023 | CNY | 5.57 | 5.57 | 5.43 | 5.45 | 5.45 | -0.09 (-1.62%) | 2,305,348 |
| 28 Mar 2023 | CNY | 5.65 | 5.67 | 5.53 | 5.54 | 5.54 | -0.1 (-1.77%) | 4,005,174 |
| 27 Mar 2023 | CNY | 5.65 | 5.71 | 5.61 | 5.64 | 5.64 | -0.03 (-0.53%) | 1,600,000 |
| 24 Mar 2023 | CNY | 5.69 | 5.78 | 5.65 | 5.67 | 5.67 | -0.02 (-0.35%) | 1,656,471 |
| 23 Mar 2023 | CNY | 5.72 | 5.73 | 5.67 | 5.69 | 5.69 | -0.02 (-0.35%) | 1,517,015 |
| 22 Mar 2023 | CNY | 5.65 | 5.75 | 5.65 | 5.71 | 5.71 | +0.06 (+1.06%) | 1,843,387 |
| 21 Mar 2023 | CNY | 5.59 | 5.66 | 5.56 | 5.65 | 5.65 | +0.07 (+1.25%) | 1,935,053 |
| 20 Mar 2023 | CNY | 5.68 | 5.7 | 5.56 | 5.58 | 5.58 | -0.1 (-1.76%) | 2,143,739 |
| 17 Mar 2023 | CNY | 5.81 | 5.81 | 5.66 | 5.68 | 5.68 | -0.06 (-1.05%) | 2,365,892 |
| 16 Mar 2023 | CNY | 5.77 | 5.82 | 5.71 | 5.74 | 5.74 | -0.04 (-0.69%) | 1,537,716 |
| 15 Mar 2023 | CNY | 5.71 | 5.83 | 5.68 | 5.78 | 5.78 | +0.1 (+1.76%) | 1,645,243 |
| 14 Mar 2023 | CNY | 5.77 | 5.77 | 5.64 | 5.68 | 5.68 | -0.09 (-1.56%) | 1,907,571 |
| 13 Mar 2023 | CNY | 5.84 | 5.84 | 5.7 | 5.77 | 5.77 | -0.01 (-0.17%) | 1,796,066 |
| 10 Mar 2023 | CNY | 5.83 | 5.83 | 5.74 | 5.78 | 5.78 | -0.05 (-0.86%) | 1,551,342 |
| 9 Mar 2023 | CNY | 5.87 | 5.93 | 5.82 | 5.83 | 5.83 | -0.04 (-0.68%) | 1,226,273 |
| 8 Mar 2023 | CNY | 5.83 | 5.95 | 5.8 | 5.87 | 5.87 | +0.04 (+0.69%) | 1,734,247 |
| 7 Mar 2023 | CNY | 5.97 | 5.99 | 5.83 | 5.83 | 5.83 | -0.13 (-2.18%) | 2,399,320 |
| 6 Mar 2023 | CNY | 5.94 | 6 | 5.9 | 5.96 | 5.96 | +0.03 (+0.51%) | 2,509,660 |
| 3 Mar 2023 | CNY | 5.94 | 5.98 | 5.9 | 5.93 | 5.93 | -0.01 (-0.17%) | 1,835,600 |
| 2 Mar 2023 | CNY | 6.02 | 6.03 | 5.93 | 5.94 | 5.94 | -0.09 (-1.49%) | 2,049,086 |
| 1 Mar 2023 | CNY | 6.06 | 6.07 | 6 | 6.03 | 6.03 | -0.02 (-0.33%) | 2,725,620 |
| 28 Feb 2023 | CNY | 5.87 | 6.05 | 5.87 | 6.05 | 6.05 | +0.18 (+3.07%) | 3,439,973 |
| 27 Feb 2023 | CNY | 5.98 | 6.03 | 5.86 | 5.87 | 5.87 | -0.14 (-2.33%) | 3,038,660 |
