| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 4.54 | 4.58 | 4.53 | 4.55 | 4.55 | +0.02 (+0.44%) | 13,723,800 |
| 23 Feb 2023 | CNY | 4.57 | 4.59 | 4.53 | 4.53 | 4.53 | -0.06 (-1.31%) | 23,768,539 |
| 22 Feb 2023 | CNY | 4.65 | 4.65 | 4.55 | 4.59 | 4.59 | -0.07 (-1.50%) | 28,254,948 |
| 21 Feb 2023 | CNY | 4.63 | 4.69 | 4.61 | 4.66 | 4.66 | +0.02 (+0.43%) | 26,781,583 |
| 20 Feb 2023 | CNY | 4.7 | 4.7 | 4.55 | 4.64 | 4.64 | -0.06 (-1.28%) | 44,239,613 |
| 17 Feb 2023 | CNY | 4.74 | 4.79 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 37,737,668 |
| 16 Feb 2023 | CNY | 4.86 | 4.9 | 4.68 | 4.73 | 4.73 | -0.13 (-2.67%) | 45,751,724 |
| 15 Feb 2023 | CNY | 4.92 | 4.93 | 4.84 | 4.86 | 4.86 | -0.06 (-1.22%) | 30,204,206 |
| 14 Feb 2023 | CNY | 4.95 | 4.95 | 4.89 | 4.92 | 4.92 | -0.03 (-0.61%) | 25,336,942 |
| 13 Feb 2023 | CNY | 4.87 | 5 | 4.84 | 4.95 | 4.95 | +0.08 (+1.64%) | 58,482,897 |
| 10 Feb 2023 | CNY | 4.77 | 5.04 | 4.76 | 4.87 | 4.87 | +0.08 (+1.67%) | 80,484,261 |
| 9 Feb 2023 | CNY | 4.73 | 4.8 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 22,430,756 |
| 8 Feb 2023 | CNY | 4.83 | 4.83 | 4.74 | 4.74 | 4.74 | -0.06 (-1.25%) | 20,565,058 |
| 7 Feb 2023 | CNY | 4.77 | 4.87 | 4.77 | 4.8 | 4.8 | +0.03 (+0.63%) | 29,587,188 |
| 6 Feb 2023 | CNY | 4.84 | 4.84 | 4.74 | 4.77 | 4.77 | -0.07 (-1.45%) | 29,659,683 |
| 3 Feb 2023 | CNY | 4.94 | 4.94 | 4.76 | 4.84 | 4.84 | -0.07 (-1.43%) | 42,551,954 |
| 2 Feb 2023 | CNY | 4.96 | 4.97 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 36,276,218 |
| 1 Feb 2023 | CNY | 4.93 | 4.96 | 4.9 | 4.95 | 4.95 | +0.02 (+0.41%) | 38,586,006 |
| 31 Jan 2023 | CNY | 4.85 | 5.02 | 4.82 | 4.93 | 4.93 | +0.04 (+0.82%) | 64,525,883 |
| 30 Jan 2023 | CNY | 4.85 | 4.91 | 4.68 | 4.89 | 4.89 | +0.06 (+1.24%) | 84,638,379 |
| 20 Jan 2023 | CNY | 4.86 | 4.92 | 4.82 | 4.83 | 4.83 | +0.01 (+0.21%) | 23,978,039 |
| 19 Jan 2023 | CNY | 4.79 | 4.86 | 4.7 | 4.82 | 4.82 | +0.07 (+1.47%) | 23,472,883 |
| 18 Jan 2023 | CNY | 4.78 | 4.85 | 4.73 | 4.75 | 4.75 | +0.01 (+0.21%) | 19,325,000 |
| 17 Jan 2023 | CNY | 4.77 | 4.79 | 4.71 | 4.74 | 4.74 | -0.02 (-0.42%) | 13,593,902 |
| 16 Jan 2023 | CNY | 4.78 | 4.79 | 4.74 | 4.76 | 4.76 | -0.01 (-0.21%) | 18,528,095 |
| 13 Jan 2023 | CNY | 4.87 | 4.87 | 4.74 | 4.77 | 4.77 | -0.08 (-1.65%) | 19,480,683 |
| 12 Jan 2023 | CNY | 4.71 | 4.93 | 4.68 | 4.85 | 4.85 | +0.12 (+2.54%) | 33,334,434 |
| 11 Jan 2023 | CNY | 4.8 | 4.81 | 4.71 | 4.73 | 4.73 | -0.07 (-1.46%) | 21,419,749 |
| 10 Jan 2023 | CNY | 4.89 | 4.89 | 4.78 | 4.8 | 4.8 | -0.07 (-1.44%) | 23,410,800 |
| 9 Jan 2023 | CNY | 4.85 | 4.91 | 4.8 | 4.87 | 4.87 | +0.02 (+0.41%) | 23,374,674 |
