| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 5.22 | 5.26 | 5.16 | 5.2 | 5.2 | -0.01 (-0.19%) | 12,139,742 |
| 22 Feb 2023 | CNY | 5.15 | 5.22 | 5.12 | 5.21 | 5.21 | +0.02 (+0.39%) | 13,354,280 |
| 21 Feb 2023 | CNY | 5.15 | 5.19 | 5.09 | 5.19 | 5.19 | +0.05 (+0.97%) | 18,324,571 |
| 20 Feb 2023 | CNY | 4.89 | 5.15 | 4.88 | 5.14 | 5.14 | +0.26 (+5.33%) | 30,449,967 |
| 17 Feb 2023 | CNY | 4.85 | 4.95 | 4.83 | 4.88 | 4.88 | +0.05 (+1.04%) | 15,476,524 |
| 16 Feb 2023 | CNY | 4.95 | 4.97 | 4.81 | 4.83 | 4.83 | -0.11 (-2.23%) | 15,843,564 |
| 15 Feb 2023 | CNY | 4.92 | 4.98 | 4.89 | 4.94 | 4.94 | +0.01 (+0.20%) | 12,331,528 |
| 14 Feb 2023 | CNY | 4.9 | 4.95 | 4.86 | 4.93 | 4.93 | +0.05 (+1.02%) | 16,023,467 |
| 13 Feb 2023 | CNY | 4.9 | 4.91 | 4.82 | 4.88 | 4.88 | -0.02 (-0.41%) | 18,535,800 |
| 10 Feb 2023 | CNY | 5 | 5 | 4.89 | 4.9 | 4.9 | -0.07 (-1.41%) | 21,232,600 |
| 9 Feb 2023 | CNY | 4.89 | 4.99 | 4.87 | 4.97 | 4.97 | +0.08 (+1.64%) | 22,410,768 |
| 8 Feb 2023 | CNY | 5.01 | 5.01 | 4.87 | 4.89 | 4.89 | -0.09 (-1.81%) | 20,731,051 |
| 7 Feb 2023 | CNY | 4.9 | 5.02 | 4.88 | 4.98 | 4.98 | +0.07 (+1.43%) | 21,896,406 |
| 6 Feb 2023 | CNY | 4.86 | 4.94 | 4.84 | 4.91 | 4.91 | +0.02 (+0.41%) | 20,580,138 |
| 3 Feb 2023 | CNY | 4.82 | 4.91 | 4.8 | 4.89 | 4.89 | +0.05 (+1.03%) | 23,952,419 |
| 2 Feb 2023 | CNY | 4.76 | 4.91 | 4.74 | 4.84 | 4.84 | +0.08 (+1.68%) | 32,740,420 |
| 1 Feb 2023 | CNY | 4.73 | 4.77 | 4.67 | 4.76 | 4.76 | +0.02 (+0.42%) | 21,838,400 |
| 31 Jan 2023 | CNY | 4.64 | 4.76 | 4.64 | 4.74 | 4.74 | +0.08 (+1.72%) | 22,692,323 |
| 30 Jan 2023 | CNY | 4.63 | 4.72 | 4.62 | 4.66 | 4.66 | +0.07 (+1.53%) | 21,415,249 |
| 20 Jan 2023 | CNY | 4.58 | 4.63 | 4.56 | 4.59 | 4.59 | +0.03 (+0.66%) | 18,089,500 |
| 19 Jan 2023 | CNY | 4.7 | 4.7 | 4.54 | 4.56 | 4.56 | -0.1 (-2.15%) | 21,663,800 |
| 18 Jan 2023 | CNY | 4.63 | 4.72 | 4.6 | 4.66 | 4.66 | +0.09 (+1.97%) | 34,776,240 |
| 17 Jan 2023 | CNY | 4.56 | 4.59 | 4.51 | 4.57 | 4.57 | +0.04 (+0.88%) | 19,542,597 |
| 16 Jan 2023 | CNY | 4.57 | 4.58 | 4.47 | 4.53 | 4.53 | -0.05 (-1.09%) | 27,192,817 |
| 13 Jan 2023 | CNY | 4.47 | 4.6 | 4.46 | 4.58 | 4.58 | +0.1 (+2.23%) | 30,510,236 |
| 12 Jan 2023 | CNY | 4.45 | 4.54 | 4.41 | 4.48 | 4.48 | +0.03 (+0.67%) | 22,297,657 |
| 11 Jan 2023 | CNY | 4.35 | 4.54 | 4.34 | 4.45 | 4.45 | +0.1 (+2.30%) | 46,022,302 |
| 10 Jan 2023 | CNY | 4.34 | 4.43 | 4.27 | 4.35 | 4.35 | -0.02 (-0.46%) | 31,722,132 |
| 9 Jan 2023 | CNY | 4.32 | 4.43 | 4.29 | 4.37 | 4.37 | +0.06 (+1.39%) | 24,242,700 |
| 6 Jan 2023 | CNY | 4.4 | 4.41 | 4.3 | 4.31 | 4.31 | -0.07 (-1.60%) | 18,175,700 |
