| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 5.55 | 5.64 | 5.45 | 5.48 | 5.48 | -0.02 (-0.36%) | 19,202,013 |
| 21 Feb 2023 | CNY | 5.45 | 5.78 | 5.41 | 5.5 | 5.5 | +0.09 (+1.66%) | 36,156,716 |
| 20 Feb 2023 | CNY | 5.3 | 5.45 | 5.21 | 5.41 | 5.41 | +0.14 (+2.66%) | 25,153,714 |
| 17 Feb 2023 | CNY | 5.26 | 5.36 | 5.24 | 5.27 | 5.27 | +0.03 (+0.57%) | 18,064,936 |
| 16 Feb 2023 | CNY | 5.38 | 5.42 | 5.17 | 5.24 | 5.24 | -0.15 (-2.78%) | 15,795,049 |
| 15 Feb 2023 | CNY | 5.42 | 5.51 | 5.36 | 5.39 | 5.39 | -0.06 (-1.10%) | 17,450,694 |
| 14 Feb 2023 | CNY | 5.52 | 5.54 | 5.37 | 5.45 | 5.45 | -0.03 (-0.55%) | 24,485,088 |
| 13 Feb 2023 | CNY | 5.27 | 5.58 | 5.22 | 5.48 | 5.48 | +0.29 (+5.59%) | 53,087,430 |
| 10 Feb 2023 | CNY | 5.16 | 5.23 | 5.14 | 5.19 | 5.19 | +0.03 (+0.58%) | 11,147,197 |
| 9 Feb 2023 | CNY | 5.12 | 5.18 | 5.08 | 5.16 | 5.16 | +0.06 (+1.18%) | 8,903,919 |
| 8 Feb 2023 | CNY | 5.15 | 5.16 | 5.06 | 5.1 | 5.1 | -0.01 (-0.20%) | 8,071,480 |
| 7 Feb 2023 | CNY | 5.12 | 5.13 | 5.06 | 5.11 | 5.11 | +0.02 (+0.39%) | 9,391,597 |
| 6 Feb 2023 | CNY | 5.11 | 5.14 | 5.05 | 5.09 | 5.09 | -0.03 (-0.59%) | 12,891,596 |
| 3 Feb 2023 | CNY | 5.2 | 5.23 | 5.07 | 5.12 | 5.12 | -0.08 (-1.54%) | 12,447,700 |
| 2 Feb 2023 | CNY | 5.25 | 5.27 | 5.19 | 5.2 | 5.2 | -0.04 (-0.76%) | 11,566,326 |
| 1 Feb 2023 | CNY | 5.13 | 5.26 | 5.09 | 5.24 | 5.24 | +0.11 (+2.14%) | 18,071,744 |
| 31 Jan 2023 | CNY | 5.08 | 5.13 | 5.03 | 5.13 | 5.13 | +0.02 (+0.39%) | 13,914,139 |
| 30 Jan 2023 | CNY | 5.16 | 5.19 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 17,387,276 |
| 20 Jan 2023 | CNY | 5.15 | 5.17 | 5.07 | 5.14 | 5.14 | 0.0 (0.0%) | 14,430,850 |
| 19 Jan 2023 | CNY | 5.06 | 5.15 | 5.03 | 5.14 | 5.14 | +0.08 (+1.58%) | 18,899,494 |
| 18 Jan 2023 | CNY | 4.93 | 5.14 | 4.91 | 5.06 | 5.06 | +0.13 (+2.64%) | 24,492,402 |
| 17 Jan 2023 | CNY | 4.93 | 4.96 | 4.89 | 4.93 | 4.93 | +0.03 (+0.61%) | 10,211,460 |
| 16 Jan 2023 | CNY | 4.8 | 4.92 | 4.79 | 4.9 | 4.9 | +0.11 (+2.30%) | 12,105,947 |
| 13 Jan 2023 | CNY | 4.79 | 4.81 | 4.75 | 4.79 | 4.79 | +0.03 (+0.63%) | 6,025,980 |
| 12 Jan 2023 | CNY | 4.83 | 4.84 | 4.73 | 4.76 | 4.76 | -0.05 (-1.04%) | 10,706,911 |
| 11 Jan 2023 | CNY | 4.89 | 4.9 | 4.79 | 4.81 | 4.81 | -0.08 (-1.64%) | 8,857,068 |
| 10 Jan 2023 | CNY | 4.91 | 4.94 | 4.82 | 4.89 | 4.89 | +0.01 (+0.20%) | 9,547,050 |
| 9 Jan 2023 | CNY | 4.92 | 5.02 | 4.87 | 4.88 | 4.88 | -0.04 (-0.81%) | 13,616,002 |
| 6 Jan 2023 | CNY | 4.8 | 4.92 | 4.79 | 4.92 | 4.92 | +0.11 (+2.29%) | 11,798,840 |
| 5 Jan 2023 | CNY | 4.76 | 4.9 | 4.76 | 4.81 | 4.81 | +0.02 (+0.42%) | 14,699,140 |
