| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 6.78 | 6.82 | 6.68 | 6.74 | 6.74 | -0.04 (-0.59%) | 10,439,361 |
| 22 Feb 2023 | CNY | 6.74 | 6.83 | 6.73 | 6.78 | 6.78 | 0.0 (0.0%) | 12,267,724 |
| 21 Feb 2023 | CNY | 6.84 | 6.84 | 6.7 | 6.78 | 6.78 | -0.06 (-0.88%) | 17,188,057 |
| 20 Feb 2023 | CNY | 6.55 | 6.87 | 6.53 | 6.84 | 6.84 | +0.29 (+4.43%) | 38,548,868 |
| 17 Feb 2023 | CNY | 6.48 | 6.62 | 6.46 | 6.55 | 6.55 | +0.07 (+1.08%) | 15,520,640 |
| 16 Feb 2023 | CNY | 6.55 | 6.64 | 6.41 | 6.48 | 6.48 | -0.11 (-1.67%) | 17,093,246 |
| 15 Feb 2023 | CNY | 6.67 | 6.67 | 6.57 | 6.59 | 6.59 | -0.03 (-0.45%) | 12,248,490 |
| 14 Feb 2023 | CNY | 6.6 | 6.7 | 6.55 | 6.62 | 6.62 | -0.03 (-0.45%) | 27,075,305 |
| 13 Feb 2023 | CNY | 6.38 | 6.75 | 6.32 | 6.65 | 6.65 | +0.37 (+5.89%) | 46,795,831 |
| 10 Feb 2023 | CNY | 6.24 | 6.28 | 6.23 | 6.28 | 6.28 | +0.03 (+0.48%) | 6,707,121 |
| 9 Feb 2023 | CNY | 6.16 | 6.26 | 6.16 | 6.25 | 6.25 | +0.08 (+1.30%) | 6,732,040 |
| 8 Feb 2023 | CNY | 6.24 | 6.24 | 6.16 | 6.17 | 6.17 | -0.03 (-0.48%) | 3,681,628 |
| 7 Feb 2023 | CNY | 6.18 | 6.21 | 6.16 | 6.2 | 6.2 | +0.03 (+0.49%) | 4,812,554 |
| 6 Feb 2023 | CNY | 6.18 | 6.24 | 6.16 | 6.17 | 6.17 | -0.03 (-0.48%) | 4,881,800 |
| 3 Feb 2023 | CNY | 6.21 | 6.22 | 6.13 | 6.2 | 6.2 | -0.01 (-0.16%) | 6,079,801 |
| 2 Feb 2023 | CNY | 6.25 | 6.26 | 6.21 | 6.21 | 6.21 | -0.01 (-0.16%) | 5,837,950 |
| 1 Feb 2023 | CNY | 6.25 | 6.26 | 6.19 | 6.22 | 6.22 | +0.01 (+0.16%) | 6,179,779 |
| 31 Jan 2023 | CNY | 6.16 | 6.23 | 6.15 | 6.21 | 6.21 | +0.04 (+0.65%) | 5,524,937 |
| 30 Jan 2023 | CNY | 6.18 | 6.26 | 6.17 | 6.17 | 6.17 | +0.03 (+0.49%) | 6,345,950 |
| 20 Jan 2023 | CNY | 6.11 | 6.15 | 6.11 | 6.14 | 6.14 | +0.03 (+0.49%) | 4,491,038 |
| 19 Jan 2023 | CNY | 6.12 | 6.12 | 6.07 | 6.11 | 6.11 | 0.0 (0.0%) | 3,295,455 |
| 18 Jan 2023 | CNY | 6.08 | 6.13 | 6.07 | 6.11 | 6.11 | +0.03 (+0.49%) | 3,589,701 |
| 17 Jan 2023 | CNY | 6.05 | 6.09 | 6.04 | 6.08 | 6.08 | +0.03 (+0.50%) | 3,630,884 |
| 16 Jan 2023 | CNY | 6.01 | 6.09 | 5.98 | 6.05 | 6.05 | +0.05 (+0.83%) | 6,005,547 |
| 13 Jan 2023 | CNY | 5.96 | 6 | 5.92 | 6 | 6 | +0.07 (+1.18%) | 4,213,357 |
| 12 Jan 2023 | CNY | 5.98 | 5.98 | 5.92 | 5.93 | 5.93 | -0.02 (-0.34%) | 2,349,840 |
| 11 Jan 2023 | CNY | 5.98 | 6.01 | 5.93 | 5.95 | 5.95 | -0.04 (-0.67%) | 3,040,592 |
| 10 Jan 2023 | CNY | 5.99 | 6 | 5.94 | 5.99 | 5.99 | -0.01 (-0.17%) | 3,333,222 |
| 9 Jan 2023 | CNY | 6.02 | 6.02 | 5.98 | 6 | 6 | +0.01 (+0.17%) | 3,965,900 |
| 6 Jan 2023 | CNY | 5.99 | 6 | 5.94 | 5.99 | 5.99 | 0.0 (0.0%) | 3,625,860 |
