| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 6.66 | 6.71 | 6.53 | 6.54 | 6.54 | -0.15 (-2.24%) | 5,994,800 |
| 28 Mar 2023 | CNY | 6.79 | 6.79 | 6.67 | 6.69 | 6.69 | -0.1 (-1.47%) | 4,568,100 |
| 27 Mar 2023 | CNY | 6.92 | 6.92 | 6.73 | 6.79 | 6.79 | -0.13 (-1.88%) | 6,058,400 |
| 24 Mar 2023 | CNY | 6.9 | 6.94 | 6.85 | 6.92 | 6.92 | +0.04 (+0.58%) | 4,370,900 |
| 23 Mar 2023 | CNY | 6.92 | 6.93 | 6.86 | 6.88 | 6.88 | -0.06 (-0.86%) | 4,533,300 |
| 22 Mar 2023 | CNY | 6.93 | 6.99 | 6.9 | 6.94 | 6.94 | +0.02 (+0.29%) | 7,093,800 |
| 21 Mar 2023 | CNY | 6.69 | 6.96 | 6.67 | 6.92 | 6.92 | +0.26 (+3.90%) | 10,920,500 |
| 20 Mar 2023 | CNY | 6.71 | 6.74 | 6.63 | 6.66 | 6.66 | -0.04 (-0.60%) | 5,770,600 |
| 17 Mar 2023 | CNY | 6.7 | 6.77 | 6.68 | 6.7 | 6.7 | +0.04 (+0.60%) | 4,442,400 |
| 16 Mar 2023 | CNY | 6.73 | 6.76 | 6.66 | 6.66 | 6.66 | -0.07 (-1.04%) | 4,249,090 |
| 15 Mar 2023 | CNY | 6.7 | 6.78 | 6.69 | 6.73 | 6.73 | +0.07 (+1.05%) | 5,743,900 |
| 14 Mar 2023 | CNY | 6.92 | 6.92 | 6.64 | 6.66 | 6.66 | -0.26 (-3.76%) | 11,269,600 |
| 13 Mar 2023 | CNY | 6.91 | 6.97 | 6.78 | 6.92 | 6.92 | +0.07 (+1.02%) | 9,625,977 |
| 10 Mar 2023 | CNY | 6.85 | 6.87 | 6.73 | 6.85 | 6.85 | -0.04 (-0.58%) | 7,711,577 |
| 9 Mar 2023 | CNY | 6.93 | 6.95 | 6.83 | 6.89 | 6.89 | -0.04 (-0.58%) | 4,202,968 |
| 8 Mar 2023 | CNY | 6.84 | 6.93 | 6.81 | 6.93 | 6.93 | +0.08 (+1.17%) | 6,078,089 |
| 7 Mar 2023 | CNY | 7.03 | 7.05 | 6.84 | 6.85 | 6.85 | -0.17 (-2.42%) | 12,054,200 |
| 6 Mar 2023 | CNY | 7.2 | 7.21 | 7.02 | 7.02 | 7.02 | -0.17 (-2.36%) | 13,542,150 |
| 3 Mar 2023 | CNY | 7.25 | 7.27 | 7.08 | 7.19 | 7.19 | -0.04 (-0.55%) | 9,629,850 |
| 2 Mar 2023 | CNY | 7.36 | 7.36 | 7.19 | 7.23 | 7.23 | -0.14 (-1.90%) | 8,941,800 |
| 1 Mar 2023 | CNY | 7.34 | 7.39 | 7.26 | 7.37 | 7.37 | 0.0 (0.0%) | 7,863,300 |
| 28 Feb 2023 | CNY | 7.37 | 7.43 | 7.23 | 7.37 | 7.37 | 0.0 (0.0%) | 8,301,100 |
| 27 Feb 2023 | CNY | 7.51 | 7.51 | 7.36 | 7.37 | 7.37 | -0.17 (-2.25%) | 9,236,900 |
| 24 Feb 2023 | CNY | 7.64 | 7.69 | 7.48 | 7.54 | 7.54 | -0.07 (-0.92%) | 8,317,279 |
| 23 Feb 2023 | CNY | 7.63 | 7.75 | 7.54 | 7.61 | 7.61 | -0.03 (-0.39%) | 10,111,300 |
| 22 Feb 2023 | CNY | 7.44 | 7.66 | 7.39 | 7.64 | 7.64 | +0.15 (+2.00%) | 15,108,428 |
| 21 Feb 2023 | CNY | 7.57 | 7.63 | 7.41 | 7.49 | 7.49 | -0.08 (-1.06%) | 12,493,000 |
| 20 Feb 2023 | CNY | 7.3 | 7.6 | 7.25 | 7.57 | 7.57 | +0.29 (+3.98%) | 21,099,877 |
| 17 Feb 2023 | CNY | 7.27 | 7.47 | 7.26 | 7.28 | 7.28 | -0.02 (-0.27%) | 11,236,213 |
| 16 Feb 2023 | CNY | 7.58 | 7.6 | 7.22 | 7.3 | 7.3 | -0.29 (-3.82%) | 18,552,123 |
