| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 5 Jan 2023 | CNY | 5.96 | 6.03 | 5.95 | 5.99 | 5.99 | +0.03 (+0.50%) | 5,802,609 |
| 4 Jan 2023 | CNY | 5.96 | 5.98 | 5.91 | 5.96 | 5.96 | +0.04 (+0.68%) | 5,031,660 |
| 3 Jan 2023 | CNY | 5.87 | 5.94 | 5.84 | 5.92 | 5.92 | +0.04 (+0.68%) | 5,346,969 |
| 30 Dec 2022 | CNY | 5.88 | 5.91 | 5.84 | 5.88 | 5.88 | +0.04 (+0.68%) | 3,173,161 |
| 29 Dec 2022 | CNY | 5.87 | 5.9 | 5.83 | 5.84 | 5.84 | -0.05 (-0.85%) | 2,917,748 |
| 28 Dec 2022 | CNY | 5.94 | 5.94 | 5.87 | 5.89 | 5.89 | -0.04 (-0.67%) | 3,536,937 |
| 27 Dec 2022 | CNY | 5.92 | 5.96 | 5.89 | 5.93 | 5.93 | +0.02 (+0.34%) | 2,567,125 |
| 26 Dec 2022 | CNY | 5.9 | 5.94 | 5.88 | 5.91 | 5.91 | -0.01 (-0.17%) | 2,296,901 |
| 23 Dec 2022 | CNY | 5.86 | 5.95 | 5.85 | 5.92 | 5.92 | +0.02 (+0.34%) | 3,437,651 |
| 22 Dec 2022 | CNY | 5.99 | 6 | 5.88 | 5.9 | 5.9 | -0.06 (-1.01%) | 3,969,200 |
| 21 Dec 2022 | CNY | 5.99 | 6.02 | 5.94 | 5.96 | 5.96 | -0.04 (-0.67%) | 3,261,695 |
| 20 Dec 2022 | CNY | 5.99 | 6.03 | 5.95 | 6 | 6 | 0.0 (0.0%) | 4,143,020 |
| 19 Dec 2022 | CNY | 6.16 | 6.16 | 5.95 | 6 | 6 | -0.16 (-2.60%) | 7,366,081 |
| 16 Dec 2022 | CNY | 6.1 | 6.18 | 6.08 | 6.16 | 6.16 | +0.05 (+0.82%) | 6,047,504 |
