| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 4.98 | 5.08 | 4.96 | 5 | 5 | -0.04 (-0.79%) | 11,578,000 |
| 21 Feb 2023 | CNY | 4.98 | 5.08 | 4.93 | 5.04 | 5.04 | +0.06 (+1.20%) | 21,115,281 |
| 20 Feb 2023 | CNY | 4.95 | 4.98 | 4.85 | 4.98 | 4.98 | +0.03 (+0.61%) | 12,703,609 |
| 17 Feb 2023 | CNY | 4.9 | 5 | 4.87 | 4.95 | 4.95 | +0.02 (+0.41%) | 16,026,840 |
| 16 Feb 2023 | CNY | 5.02 | 5.1 | 4.83 | 4.93 | 4.93 | -0.09 (-1.79%) | 27,089,123 |
| 15 Feb 2023 | CNY | 5.08 | 5.11 | 4.97 | 5.02 | 5.02 | -0.02 (-0.40%) | 22,484,000 |
| 14 Feb 2023 | CNY | 5.25 | 5.25 | 5 | 5.04 | 5.04 | -0.08 (-1.56%) | 49,380,856 |
| 13 Feb 2023 | CNY | 4.65 | 5.12 | 4.63 | 5.12 | 5.12 | +0.47 (+10.11%) | 18,433,014 |
| 10 Feb 2023 | CNY | 4.7 | 4.71 | 4.61 | 4.65 | 4.65 | -0.05 (-1.06%) | 7,500,600 |
| 9 Feb 2023 | CNY | 4.78 | 4.79 | 4.65 | 4.7 | 4.7 | -0.09 (-1.88%) | 12,796,500 |
| 8 Feb 2023 | CNY | 4.66 | 4.88 | 4.62 | 4.79 | 4.79 | +0.16 (+3.46%) | 16,290,700 |
| 7 Feb 2023 | CNY | 4.59 | 4.63 | 4.54 | 4.63 | 4.63 | +0.05 (+1.09%) | 6,319,600 |
| 6 Feb 2023 | CNY | 4.64 | 4.69 | 4.57 | 4.58 | 4.58 | -0.08 (-1.72%) | 8,213,600 |
| 3 Feb 2023 | CNY | 4.75 | 4.77 | 4.59 | 4.66 | 4.66 | -0.13 (-2.71%) | 11,924,000 |
| 2 Feb 2023 | CNY | 4.86 | 4.89 | 4.75 | 4.79 | 4.79 | -0.04 (-0.83%) | 11,616,400 |
| 1 Feb 2023 | CNY | 4.76 | 4.84 | 4.68 | 4.83 | 4.83 | +0.07 (+1.47%) | 12,410,730 |
| 31 Jan 2023 | CNY | 4.84 | 4.86 | 4.73 | 4.76 | 4.76 | -0.13 (-2.66%) | 13,143,100 |
| 30 Jan 2023 | CNY | 4.75 | 4.92 | 4.75 | 4.89 | 4.89 | +0.15 (+3.16%) | 14,639,694 |
| 20 Jan 2023 | CNY | 4.68 | 4.78 | 4.68 | 4.74 | 4.74 | +0.08 (+1.72%) | 6,226,900 |
| 19 Jan 2023 | CNY | 4.77 | 4.78 | 4.64 | 4.66 | 4.66 | -0.09 (-1.89%) | 7,778,325 |
| 18 Jan 2023 | CNY | 4.68 | 4.79 | 4.68 | 4.75 | 4.75 | +0.06 (+1.28%) | 4,391,737 |
| 17 Jan 2023 | CNY | 4.75 | 4.79 | 4.68 | 4.69 | 4.69 | -0.07 (-1.47%) | 5,708,200 |
| 16 Jan 2023 | CNY | 4.77 | 4.84 | 4.75 | 4.76 | 4.76 | -0.04 (-0.83%) | 7,016,995 |
| 13 Jan 2023 | CNY | 4.88 | 4.9 | 4.78 | 4.8 | 4.8 | -0.07 (-1.44%) | 7,874,442 |
| 12 Jan 2023 | CNY | 4.9 | 4.94 | 4.81 | 4.87 | 4.87 | -0.05 (-1.02%) | 11,276,226 |
| 11 Jan 2023 | CNY | 4.96 | 4.97 | 4.87 | 4.92 | 4.92 | -0.03 (-0.61%) | 11,879,018 |
| 10 Jan 2023 | CNY | 4.93 | 5.07 | 4.9 | 4.95 | 4.95 | +0.03 (+0.61%) | 15,092,500 |
| 9 Jan 2023 | CNY | 4.95 | 5.1 | 4.89 | 4.92 | 4.92 | -0.06 (-1.20%) | 15,796,800 |
| 6 Jan 2023 | CNY | 4.94 | 5.13 | 4.85 | 4.98 | 4.98 | +0.04 (+0.81%) | 20,331,200 |
| 5 Jan 2023 | CNY | 4.9 | 5.02 | 4.83 | 4.94 | 4.94 | -0.01 (-0.20%) | 16,299,000 |
