| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2023 | CNY | 5.14 | 5.16 | 5.11 | 5.14 | 5.14 | 0.0 (0.0%) | 14,742,710 |
| 8 Feb 2023 | CNY | 5.25 | 5.27 | 5.13 | 5.14 | 5.14 | -0.1 (-1.91%) | 13,487,251 |
| 7 Feb 2023 | CNY | 5.23 | 5.27 | 5.19 | 5.24 | 5.24 | -0.01 (-0.19%) | 15,286,500 |
| 6 Feb 2023 | CNY | 5.26 | 5.3 | 5.21 | 5.25 | 5.25 | -0.03 (-0.57%) | 16,932,937 |
| 3 Feb 2023 | CNY | 5.32 | 5.34 | 5.23 | 5.28 | 5.28 | -0.04 (-0.75%) | 18,008,837 |
| 2 Feb 2023 | CNY | 5.33 | 5.37 | 5.25 | 5.32 | 5.32 | +0.01 (+0.19%) | 26,085,570 |
| 1 Feb 2023 | CNY | 5.42 | 5.43 | 5.25 | 5.31 | 5.31 | -0.09 (-1.67%) | 36,360,139 |
| 31 Jan 2023 | CNY | 5.09 | 5.42 | 5.03 | 5.4 | 5.4 | +0.29 (+5.68%) | 54,461,907 |
| 30 Jan 2023 | CNY | 5.06 | 5.17 | 5.04 | 5.11 | 5.11 | +0.12 (+2.40%) | 41,959,858 |
| 20 Jan 2023 | CNY | 4.99 | 5.02 | 4.96 | 4.99 | 4.99 | +0.03 (+0.60%) | 29,056,596 |
| 19 Jan 2023 | CNY | 5.05 | 5.11 | 4.96 | 4.96 | 4.96 | -0.08 (-1.59%) | 51,655,406 |
| 18 Jan 2023 | CNY | 5.23 | 5.26 | 5.01 | 5.04 | 5.04 | -0.46 (-8.36%) | 115,168,320 |
| 17 Jan 2023 | CNY | 5.75 | 5.75 | 5.31 | 5.5 | 5.5 | +0.27 (+5.16%) | 142,847,043 |
| 16 Jan 2023 | CNY | 4.77 | 5.23 | 4.69 | 5.23 | 5.23 | +0.48 (+10.11%) | 46,079,843 |
| 13 Jan 2023 | CNY | 4.68 | 4.76 | 4.67 | 4.75 | 4.75 | +0.06 (+1.28%) | 12,456,400 |
| 12 Jan 2023 | CNY | 4.71 | 4.77 | 4.65 | 4.69 | 4.69 | -0.01 (-0.21%) | 14,899,071 |
| 11 Jan 2023 | CNY | 4.91 | 4.97 | 4.7 | 4.7 | 4.7 | -0.24 (-4.86%) | 23,257,900 |
| 10 Jan 2023 | CNY | 4.94 | 5 | 4.88 | 4.94 | 4.94 | +0.01 (+0.20%) | 19,175,314 |
| 9 Jan 2023 | CNY | 4.85 | 5.01 | 4.84 | 4.93 | 4.93 | +0.11 (+2.28%) | 29,803,338 |
| 6 Jan 2023 | CNY | 5.08 | 5.1 | 4.8 | 4.82 | 4.82 | -0.25 (-4.93%) | 35,684,609 |
| 5 Jan 2023 | CNY | 5.21 | 5.22 | 5.06 | 5.07 | 5.07 | -0.19 (-3.61%) | 33,350,263 |
| 4 Jan 2023 | CNY | 5.22 | 5.28 | 5.14 | 5.26 | 5.26 | +0.03 (+0.57%) | 33,645,998 |
| 3 Jan 2023 | CNY | 5.39 | 5.43 | 5.2 | 5.23 | 5.23 | -0.22 (-4.04%) | 54,836,850 |
| 30 Dec 2022 | CNY | 5.3 | 5.48 | 5.24 | 5.45 | 5.45 | +0.1 (+1.87%) | 58,312,749 |
| 29 Dec 2022 | CNY | 5.06 | 5.46 | 5.05 | 5.35 | 5.35 | +0.25 (+4.90%) | 41,240,060 |
| 28 Dec 2022 | CNY | 5.1 | 5.2 | 5.05 | 5.1 | 5.1 | -0.04 (-0.78%) | 12,774,105 |
| 27 Dec 2022 | CNY | 5.05 | 5.22 | 5 | 5.14 | 5.14 | +0.14 (+2.80%) | 15,323,536 |
| 26 Dec 2022 | CNY | 4.92 | 5.07 | 4.92 | 5 | 5 | +0.06 (+1.21%) | 11,693,996 |
| 23 Dec 2022 | CNY | 5.05 | 5.08 | 4.87 | 4.94 | 4.94 | -0.12 (-2.37%) | 18,816,020 |
| 22 Dec 2022 | CNY | 5.2 | 5.23 | 5.01 | 5.06 | 5.06 | -0.14 (-2.69%) | 23,756,667 |
