| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 5.13 | 5.14 | 5.07 | 5.09 | 5.09 | -0.04 (-0.78%) | 9,087,201 |
| 14 Feb 2023 | CNY | 5.13 | 5.16 | 5.08 | 5.13 | 5.13 | +0.06 (+1.18%) | 13,687,555 |
| 13 Feb 2023 | CNY | 5.08 | 5.15 | 5.06 | 5.07 | 5.07 | +0.04 (+0.80%) | 13,690,482 |
| 10 Feb 2023 | CNY | 5.02 | 5.04 | 4.97 | 5.03 | 5.03 | +0.04 (+0.80%) | 9,688,086 |
| 9 Feb 2023 | CNY | 4.96 | 5 | 4.93 | 4.99 | 4.99 | +0.04 (+0.81%) | 8,907,677 |
| 8 Feb 2023 | CNY | 5.03 | 5.04 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 7,857,594 |
| 7 Feb 2023 | CNY | 5.09 | 5.09 | 4.96 | 5 | 5 | -0.03 (-0.60%) | 10,497,570 |
| 6 Feb 2023 | CNY | 5.06 | 5.18 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 25,453,663 |
| 3 Feb 2023 | CNY | 4.83 | 5.07 | 4.78 | 5.04 | 5.04 | +0.19 (+3.92%) | 22,105,221 |
| 2 Feb 2023 | CNY | 4.87 | 4.89 | 4.84 | 4.85 | 4.85 | +0.01 (+0.21%) | 6,492,000 |
| 1 Feb 2023 | CNY | 4.84 | 4.85 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 6,614,468 |
| 31 Jan 2023 | CNY | 4.7 | 4.82 | 4.7 | 4.82 | 4.82 | +0.03 (+0.63%) | 7,346,391 |
| 30 Jan 2023 | CNY | 4.79 | 4.83 | 4.76 | 4.79 | 4.79 | +0.04 (+0.84%) | 8,878,086 |
| 20 Jan 2023 | CNY | 4.71 | 4.76 | 4.69 | 4.75 | 4.75 | +0.06 (+1.28%) | 5,667,600 |
| 19 Jan 2023 | CNY | 4.66 | 4.71 | 4.63 | 4.69 | 4.69 | +0.03 (+0.64%) | 4,896,736 |
| 18 Jan 2023 | CNY | 4.65 | 4.68 | 4.63 | 4.66 | 4.66 | +0.02 (+0.43%) | 3,865,570 |
| 17 Jan 2023 | CNY | 4.73 | 4.73 | 4.63 | 4.64 | 4.64 | -0.08 (-1.69%) | 4,805,800 |
| 16 Jan 2023 | CNY | 4.64 | 4.76 | 4.64 | 4.72 | 4.72 | +0.06 (+1.29%) | 5,951,160 |
| 13 Jan 2023 | CNY | 4.72 | 4.72 | 4.62 | 4.66 | 4.66 | -0.02 (-0.43%) | 5,033,170 |
| 12 Jan 2023 | CNY | 4.7 | 4.72 | 4.65 | 4.68 | 4.68 | 0.0 (0.0%) | 5,347,300 |
| 11 Jan 2023 | CNY | 4.76 | 4.81 | 4.65 | 4.68 | 4.68 | -0.08 (-1.68%) | 7,174,742 |
| 10 Jan 2023 | CNY | 4.8 | 4.82 | 4.76 | 4.76 | 4.76 | -0.06 (-1.24%) | 3,852,530 |
| 9 Jan 2023 | CNY | 4.86 | 4.89 | 4.79 | 4.82 | 4.82 | -0.04 (-0.82%) | 6,129,300 |
| 6 Jan 2023 | CNY | 4.86 | 4.9 | 4.83 | 4.86 | 4.86 | +0.02 (+0.41%) | 5,493,117 |
| 5 Jan 2023 | CNY | 4.85 | 4.89 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 6,068,300 |
| 4 Jan 2023 | CNY | 4.82 | 4.89 | 4.8 | 4.85 | 4.85 | +0.04 (+0.83%) | 8,456,957 |
| 3 Jan 2023 | CNY | 4.7 | 4.82 | 4.68 | 4.81 | 4.81 | +0.11 (+2.34%) | 7,506,351 |
| 30 Dec 2022 | CNY | 4.63 | 4.71 | 4.57 | 4.7 | 4.7 | +0.1 (+2.17%) | 5,377,183 |
| 29 Dec 2022 | CNY | 4.68 | 4.7 | 4.58 | 4.6 | 4.6 | -0.11 (-2.34%) | 5,149,745 |
| 28 Dec 2022 | CNY | 4.69 | 4.77 | 4.63 | 4.71 | 4.71 | +0.03 (+0.64%) | 4,835,432 |
