| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2023 | CNY | 4.58 | 4.46 | 4.55 | 4.49 | 4.49 | -0.07 (-1.54%) | 13,982,700 |
| 6 Feb 2023 | CNY | 4.58 | 4.49 | 4.51 | 4.56 | 4.56 | +0.05 (+1.11%) | 13,824,420 |
| 3 Feb 2023 | CNY | 4.59 | 4.47 | 4.53 | 4.51 | 4.51 | -0.01 (-0.22%) | 13,278,460 |
| 2 Feb 2023 | CNY | 4.56 | 4.45 | 4.47 | 4.52 | 4.52 | +0.05 (+1.12%) | 13,936,550 |
| 1 Feb 2023 | CNY | 4.48 | 4.4 | 4.44 | 4.47 | 4.47 | +0.02 (+0.45%) | 10,910,420 |
| 31 Jan 2023 | CNY | 4.46 | 4.35 | 4.36 | 4.45 | 4.45 | +0.1 (+2.30%) | 21,245,600 |
| 30 Jan 2023 | CNY | 4.42 | 4.33 | 4.36 | 4.35 | 4.35 | 0.0 (0.0%) | 10,158,490 |
| 20 Jan 2023 | CNY | 4.35 | 4.29 | 4.32 | 4.35 | 4.35 | +0.04 (+0.93%) | 9,582,700 |
| 19 Jan 2023 | CNY | 4.32 | 4.23 | 4.26 | 4.31 | 4.31 | +0.03 (+0.70%) | 7,465,230 |
| 18 Jan 2023 | CNY | 4.29 | 4.23 | 4.25 | 4.28 | 4.28 | +0.04 (+0.94%) | 7,014,210 |
| 17 Jan 2023 | CNY | 4.31 | 4.21 | 4.29 | 4.24 | 4.24 | -0.07 (-1.62%) | 9,063,600 |
| 16 Jan 2023 | CNY | 4.32 | 4.21 | 4.25 | 4.31 | 4.31 | +0.07 (+1.65%) | 12,926,580 |
| 13 Jan 2023 | CNY | 4.25 | 4.2 | 4.2 | 4.24 | 4.24 | +0.05 (+1.19%) | 6,457,870 |
| 12 Jan 2023 | CNY | 4.22 | 4.15 | 4.22 | 4.19 | 4.19 | -0.02 (-0.48%) | 10,566,300 |
| 11 Jan 2023 | CNY | 4.28 | 4.19 | 4.23 | 4.21 | 4.21 | -0.02 (-0.47%) | 12,399,950 |
| 10 Jan 2023 | CNY | 4.25 | 4.19 | 4.21 | 4.23 | 4.23 | +0.02 (+0.48%) | 11,128,980 |
| 9 Jan 2023 | CNY | 4.26 | 4.21 | 4.23 | 4.21 | 4.21 | -0.02 (-0.47%) | 11,902,100 |
| 6 Jan 2023 | CNY | 4.3 | 4.2 | 4.3 | 4.23 | 4.23 | -0.06 (-1.40%) | 14,352,340 |
| 5 Jan 2023 | CNY | 4.34 | 4.24 | 4.34 | 4.29 | 4.29 | -0.04 (-0.92%) | 12,127,100 |
| 4 Jan 2023 | CNY | 4.37 | 4.28 | 4.36 | 4.33 | 4.33 | -0.03 (-0.69%) | 14,264,010 |
| 3 Jan 2023 | CNY | 4.4 | 4.28 | 4.28 | 4.36 | 4.36 | +0.09 (+2.11%) | 14,176,400 |
| 30 Dec 2022 | CNY | 4.29 | 4.19 | 4.25 | 4.27 | 4.27 | +0.03 (+0.71%) | 10,761,760 |
| 29 Dec 2022 | CNY | 4.29 | 4.18 | 4.21 | 4.24 | 4.24 | +0.03 (+0.71%) | 13,096,960 |
| 28 Dec 2022 | CNY | 4.32 | 4.2 | 4.28 | 4.21 | 4.21 | -0.07 (-1.64%) | 14,192,640 |
| 27 Dec 2022 | CNY | 4.41 | 4.23 | 4.41 | 4.28 | 4.28 | -0.13 (-2.95%) | 16,246,070 |
| 26 Dec 2022 | CNY | 4.51 | 4.36 | 4.46 | 4.41 | 4.41 | -0.03 (-0.68%) | 12,022,350 |
| 23 Dec 2022 | CNY | 4.51 | 4.36 | 4.38 | 4.44 | 4.44 | +0.02 (+0.45%) | 9,993,410 |
| 22 Dec 2022 | CNY | 4.56 | 4.39 | 4.5 | 4.42 | 4.42 | -0.08 (-1.78%) | 14,502,860 |
| 21 Dec 2022 | CNY | 4.68 | 4.45 | 4.58 | 4.5 | 4.5 | -0.12 (-2.60%) | 20,575,200 |
| 20 Dec 2022 | CNY | 4.8 | 4.49 | 4.65 | 4.62 | 4.62 | -0.03 (-0.65%) | 27,345,680 |
