| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 5.96 | 5.97 | 5.9 | 5.91 | 5.91 | -0.05 (-0.84%) | 10,308,811 |
| 14 Feb 2023 | CNY | 5.99 | 6 | 5.94 | 5.96 | 5.96 | -0.03 (-0.50%) | 8,498,013 |
| 13 Feb 2023 | CNY | 5.99 | 6.03 | 5.97 | 5.99 | 5.99 | -0.01 (-0.17%) | 11,772,700 |
| 10 Feb 2023 | CNY | 5.97 | 6.02 | 5.95 | 6 | 6 | +0.03 (+0.50%) | 14,826,283 |
| 9 Feb 2023 | CNY | 5.93 | 5.97 | 5.89 | 5.97 | 5.97 | +0.02 (+0.34%) | 13,518,407 |
| 8 Feb 2023 | CNY | 6 | 6.07 | 5.91 | 5.95 | 5.95 | +0.01 (+0.17%) | 19,734,382 |
| 7 Feb 2023 | CNY | 5.92 | 5.94 | 5.88 | 5.94 | 5.94 | 0.0 (0.0%) | 13,203,201 |
| 6 Feb 2023 | CNY | 5.88 | 6.02 | 5.88 | 5.94 | 5.94 | +0.03 (+0.51%) | 24,591,846 |
| 3 Feb 2023 | CNY | 5.85 | 6.05 | 5.79 | 5.91 | 5.91 | +0.04 (+0.68%) | 21,530,269 |
| 2 Feb 2023 | CNY | 5.9 | 5.91 | 5.85 | 5.87 | 5.87 | -0.05 (-0.84%) | 10,136,506 |
| 1 Feb 2023 | CNY | 5.92 | 5.94 | 5.86 | 5.92 | 5.92 | +0.02 (+0.34%) | 11,654,487 |
| 31 Jan 2023 | CNY | 5.85 | 5.9 | 5.81 | 5.9 | 5.9 | +0.04 (+0.68%) | 11,226,986 |
| 30 Jan 2023 | CNY | 5.85 | 5.87 | 5.82 | 5.86 | 5.86 | +0.03 (+0.51%) | 15,126,621 |
| 20 Jan 2023 | CNY | 5.71 | 5.84 | 5.7 | 5.83 | 5.83 | +0.11 (+1.92%) | 14,319,146 |
| 19 Jan 2023 | CNY | 5.7 | 5.74 | 5.65 | 5.72 | 5.72 | +0.03 (+0.53%) | 8,394,793 |
| 18 Jan 2023 | CNY | 5.72 | 5.73 | 5.67 | 5.69 | 5.69 | 0.0 (0.0%) | 5,825,800 |
| 17 Jan 2023 | CNY | 5.74 | 5.76 | 5.68 | 5.69 | 5.69 | -0.05 (-0.87%) | 7,342,301 |
| 16 Jan 2023 | CNY | 5.65 | 5.75 | 5.62 | 5.74 | 5.74 | +0.08 (+1.41%) | 10,668,359 |
| 13 Jan 2023 | CNY | 5.61 | 5.67 | 5.57 | 5.66 | 5.66 | +0.06 (+1.07%) | 13,793,302 |
| 12 Jan 2023 | CNY | 5.73 | 5.75 | 5.58 | 5.6 | 5.6 | -0.16 (-2.78%) | 19,571,500 |
| 11 Jan 2023 | CNY | 5.84 | 5.88 | 5.75 | 5.76 | 5.76 | -0.09 (-1.54%) | 16,083,661 |
| 10 Jan 2023 | CNY | 5.88 | 5.96 | 5.81 | 5.85 | 5.85 | -0.01 (-0.17%) | 21,072,200 |
| 9 Jan 2023 | CNY | 5.88 | 5.99 | 5.82 | 5.86 | 5.86 | -0.03 (-0.51%) | 24,587,978 |
| 6 Jan 2023 | CNY | 6.01 | 6.05 | 5.81 | 5.89 | 5.89 | -0.14 (-2.32%) | 43,845,301 |
| 5 Jan 2023 | CNY | 5.68 | 6.26 | 5.63 | 6.03 | 6.03 | +0.34 (+5.98%) | 68,812,186 |
| 4 Jan 2023 | CNY | 5.65 | 5.69 | 5.6 | 5.69 | 5.69 | +0.06 (+1.07%) | 9,616,968 |
| 3 Jan 2023 | CNY | 5.59 | 5.66 | 5.55 | 5.63 | 5.63 | +0.02 (+0.36%) | 10,100,000 |
| 30 Dec 2022 | CNY | 5.52 | 5.61 | 5.49 | 5.61 | 5.61 | +0.1 (+1.81%) | 9,462,500 |
| 29 Dec 2022 | CNY | 5.64 | 5.64 | 5.5 | 5.51 | 5.51 | -0.13 (-2.30%) | 10,649,700 |
| 28 Dec 2022 | CNY | 5.73 | 5.78 | 5.62 | 5.64 | 5.64 | -0.12 (-2.08%) | 10,726,992 |
