| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 6.36 | 6.53 | 6.32 | 6.45 | 6.45 | +0.11 (+1.74%) | 10,717,414 |
| 6 Apr 2023 | CNY | 6.2 | 6.37 | 6.14 | 6.34 | 6.34 | +0.15 (+2.42%) | 9,825,304 |
| 4 Apr 2023 | CNY | 6.11 | 6.21 | 6.08 | 6.19 | 6.19 | +0.09 (+1.48%) | 6,023,243 |
| 3 Apr 2023 | CNY | 6.1 | 6.14 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 4,540,676 |
| 31 Mar 2023 | CNY | 6.11 | 6.12 | 6.06 | 6.1 | 6.1 | 0.0 (0.0%) | 2,818,916 |
| 30 Mar 2023 | CNY | 6.15 | 6.16 | 6.06 | 6.1 | 6.1 | -0.01 (-0.16%) | 4,530,753 |
| 29 Mar 2023 | CNY | 6.2 | 6.21 | 6.06 | 6.11 | 6.11 | -0.09 (-1.45%) | 5,233,368 |
| 28 Mar 2023 | CNY | 6.38 | 6.44 | 6.2 | 6.2 | 6.2 | -0.15 (-2.36%) | 7,344,294 |
| 27 Mar 2023 | CNY | 6.03 | 6.37 | 6.02 | 6.35 | 6.35 | +0.29 (+4.79%) | 19,039,752 |
| 24 Mar 2023 | CNY | 6.04 | 6.2 | 6.04 | 6.06 | 6.06 | +0.03 (+0.50%) | 4,240,777 |
| 23 Mar 2023 | CNY | 6.08 | 6.11 | 5.99 | 6.03 | 6.03 | -0.05 (-0.82%) | 3,306,191 |
| 22 Mar 2023 | CNY | 5.98 | 6.09 | 5.96 | 6.08 | 6.08 | +0.1 (+1.67%) | 3,646,908 |
| 21 Mar 2023 | CNY | 5.87 | 5.99 | 5.83 | 5.98 | 5.98 | +0.14 (+2.40%) | 3,295,734 |
| 20 Mar 2023 | CNY | 5.96 | 5.99 | 5.8 | 5.84 | 5.84 | -0.11 (-1.85%) | 4,662,618 |
| 17 Mar 2023 | CNY | 5.97 | 6.02 | 5.87 | 5.95 | 5.95 | +0.01 (+0.17%) | 4,016,568 |
| 16 Mar 2023 | CNY | 6.03 | 6.05 | 5.93 | 5.94 | 5.94 | -0.09 (-1.49%) | 2,991,777 |
| 15 Mar 2023 | CNY | 6.02 | 6.1 | 5.95 | 6.03 | 6.03 | +0.11 (+1.86%) | 4,608,026 |
| 14 Mar 2023 | CNY | 6.09 | 6.1 | 5.84 | 5.92 | 5.92 | -0.17 (-2.79%) | 6,047,397 |
| 13 Mar 2023 | CNY | 6.23 | 6.3 | 6.06 | 6.09 | 6.09 | -0.16 (-2.56%) | 5,405,249 |
| 10 Mar 2023 | CNY | 6.25 | 6.29 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 5,703,830 |
| 9 Mar 2023 | CNY | 6.06 | 6.38 | 6.04 | 6.2 | 6.2 | +0.15 (+2.48%) | 12,713,548 |
| 8 Mar 2023 | CNY | 5.96 | 6.06 | 5.92 | 6.05 | 6.05 | +0.12 (+2.02%) | 2,836,513 |
| 7 Mar 2023 | CNY | 6.1 | 6.1 | 5.93 | 5.93 | 5.93 | -0.17 (-2.79%) | 3,934,684 |
| 6 Mar 2023 | CNY | 6.09 | 6.12 | 6.07 | 6.1 | 6.1 | +0.01 (+0.16%) | 2,388,483 |
| 3 Mar 2023 | CNY | 6.08 | 6.14 | 6.04 | 6.09 | 6.09 | 0.0 (0.0%) | 3,614,681 |
| 2 Mar 2023 | CNY | 6.13 | 6.16 | 6.07 | 6.09 | 6.09 | -0.04 (-0.65%) | 4,080,015 |
| 1 Mar 2023 | CNY | 6.13 | 6.15 | 6.07 | 6.13 | 6.13 | +0.01 (+0.16%) | 3,228,278 |
| 28 Feb 2023 | CNY | 6.02 | 6.14 | 6.01 | 6.12 | 6.12 | +0.09 (+1.49%) | 3,010,658 |
| 27 Feb 2023 | CNY | 6.15 | 6.22 | 6 | 6.03 | 6.03 | -0.13 (-2.11%) | 4,314,075 |
| 24 Feb 2023 | CNY | 6.26 | 6.27 | 6.14 | 6.16 | 6.16 | -0.07 (-1.12%) | 2,794,495 |
