| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 5.72 | 5.72 | 5.56 | 5.57 | 5.57 | -0.15 (-2.62%) | 46,767,913 |
| 14 Feb 2023 | CNY | 5.75 | 5.85 | 5.69 | 5.72 | 5.72 | -0.04 (-0.69%) | 43,974,480 |
| 13 Feb 2023 | CNY | 5.86 | 5.86 | 5.61 | 5.76 | 5.76 | -0.1 (-1.71%) | 65,952,882 |
| 10 Feb 2023 | CNY | 5.59 | 5.86 | 5.55 | 5.86 | 5.86 | +0.27 (+4.83%) | 96,934,048 |
| 9 Feb 2023 | CNY | 5.43 | 5.62 | 5.38 | 5.59 | 5.59 | +0.12 (+2.19%) | 53,417,139 |
| 8 Feb 2023 | CNY | 5.39 | 5.54 | 5.38 | 5.47 | 5.47 | +0.05 (+0.92%) | 45,729,822 |
| 7 Feb 2023 | CNY | 5.39 | 5.5 | 5.37 | 5.42 | 5.42 | +0.03 (+0.56%) | 37,765,951 |
| 6 Feb 2023 | CNY | 5.43 | 5.49 | 5.39 | 5.39 | 5.39 | -0.08 (-1.46%) | 28,032,243 |
| 3 Feb 2023 | CNY | 5.51 | 5.55 | 5.42 | 5.47 | 5.47 | -0.06 (-1.08%) | 31,767,879 |
| 2 Feb 2023 | CNY | 5.51 | 5.62 | 5.42 | 5.53 | 5.53 | -0.05 (-0.90%) | 58,640,375 |
| 1 Feb 2023 | CNY | 5.64 | 5.64 | 5.51 | 5.58 | 5.58 | -0.06 (-1.06%) | 43,852,016 |
| 31 Jan 2023 | CNY | 5.54 | 5.64 | 5.43 | 5.64 | 5.64 | +0.06 (+1.08%) | 44,718,801 |
| 30 Jan 2023 | CNY | 5.63 | 5.64 | 5.5 | 5.58 | 5.58 | +0.03 (+0.54%) | 46,261,182 |
| 20 Jan 2023 | CNY | 5.39 | 5.55 | 5.36 | 5.55 | 5.55 | +0.19 (+3.54%) | 49,038,770 |
| 19 Jan 2023 | CNY | 5.32 | 5.43 | 5.3 | 5.36 | 5.36 | -0.01 (-0.19%) | 33,666,292 |
| 18 Jan 2023 | CNY | 5.47 | 5.47 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 28,540,856 |
| 17 Jan 2023 | CNY | 5.39 | 5.45 | 5.34 | 5.37 | 5.37 | -0.03 (-0.56%) | 44,588,404 |
| 16 Jan 2023 | CNY | 5.45 | 5.49 | 5.38 | 5.4 | 5.4 | -0.12 (-2.17%) | 47,965,356 |
| 13 Jan 2023 | CNY | 5.56 | 5.56 | 5.42 | 5.52 | 5.52 | -0.02 (-0.36%) | 40,360,411 |
| 12 Jan 2023 | CNY | 5.61 | 5.65 | 5.48 | 5.54 | 5.54 | -0.13 (-2.29%) | 46,473,061 |
| 11 Jan 2023 | CNY | 5.67 | 5.73 | 5.61 | 5.67 | 5.67 | +0.05 (+0.89%) | 61,149,894 |
| 10 Jan 2023 | CNY | 5.69 | 5.7 | 5.57 | 5.62 | 5.62 | -0.08 (-1.40%) | 54,138,977 |
| 9 Jan 2023 | CNY | 5.66 | 5.79 | 5.64 | 5.7 | 5.7 | -0.04 (-0.70%) | 59,625,284 |
| 6 Jan 2023 | CNY | 6.06 | 6.09 | 5.71 | 5.74 | 5.74 | -0.18 (-3.04%) | 89,928,467 |
| 5 Jan 2023 | CNY | 6.12 | 6.16 | 5.88 | 5.92 | 5.92 | -0.24 (-3.90%) | 113,728,708 |
| 4 Jan 2023 | CNY | 6.12 | 6.43 | 6.02 | 6.16 | 6.16 | +0.04 (+0.65%) | 137,525,050 |
| 3 Jan 2023 | CNY | 6.2 | 6.26 | 5.98 | 6.12 | 6.12 | -0.18 (-2.86%) | 106,647,670 |
| 30 Dec 2022 | CNY | 6.29 | 6.46 | 6.21 | 6.3 | 6.3 | +0.17 (+2.77%) | 128,016,406 |
| 29 Dec 2022 | CNY | 6.6 | 6.65 | 6.13 | 6.13 | 6.13 | -0.68 (-9.99%) | 206,777,894 |
| 28 Dec 2022 | CNY | 6.47 | 7.17 | 6.4 | 6.81 | 6.81 | +0.17 (+2.56%) | 264,689,732 |
