| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 5.69 | 5.74 | 5.67 | 5.69 | 5.69 | +0.02 (+0.35%) | 5,233,800 |
| 22 Feb 2023 | CNY | 5.69 | 5.71 | 5.62 | 5.67 | 5.67 | -0.02 (-0.35%) | 4,577,951 |
| 21 Feb 2023 | CNY | 5.75 | 5.82 | 5.68 | 5.69 | 5.69 | -0.02 (-0.35%) | 6,304,350 |
| 20 Feb 2023 | CNY | 5.63 | 5.84 | 5.6 | 5.71 | 5.71 | -0.04 (-0.70%) | 9,886,595 |
| 17 Feb 2023 | CNY | 5.76 | 5.87 | 5.73 | 5.75 | 5.75 | 0.0 (0.0%) | 5,440,500 |
| 16 Feb 2023 | CNY | 5.92 | 5.95 | 5.71 | 5.75 | 5.75 | -0.17 (-2.87%) | 7,990,024 |
| 15 Feb 2023 | CNY | 5.99 | 6.02 | 5.87 | 5.92 | 5.92 | -0.08 (-1.33%) | 6,519,201 |
| 14 Feb 2023 | CNY | 6.15 | 6.15 | 5.98 | 6 | 6 | -0.09 (-1.48%) | 9,230,765 |
| 13 Feb 2023 | CNY | 6 | 6.14 | 5.95 | 6.09 | 6.09 | +0.13 (+2.18%) | 11,935,982 |
| 10 Feb 2023 | CNY | 5.9 | 6.05 | 5.88 | 5.96 | 5.96 | +0.07 (+1.19%) | 9,788,212 |
| 9 Feb 2023 | CNY | 5.82 | 5.94 | 5.81 | 5.89 | 5.89 | -0.02 (-0.34%) | 6,328,501 |
| 8 Feb 2023 | CNY | 5.88 | 6.05 | 5.85 | 5.91 | 5.91 | +0.03 (+0.51%) | 10,791,857 |
| 7 Feb 2023 | CNY | 5.83 | 5.9 | 5.79 | 5.88 | 5.88 | +0.03 (+0.51%) | 11,090,449 |
| 6 Feb 2023 | CNY | 5.8 | 5.93 | 5.77 | 5.85 | 5.85 | +0.03 (+0.52%) | 13,058,608 |
| 3 Feb 2023 | CNY | 5.87 | 5.88 | 5.75 | 5.82 | 5.82 | -0.1 (-1.69%) | 13,756,426 |
| 2 Feb 2023 | CNY | 6.07 | 6.11 | 5.87 | 5.92 | 5.92 | -0.15 (-2.47%) | 20,585,693 |
| 1 Feb 2023 | CNY | 6.26 | 6.26 | 5.93 | 6.07 | 6.07 | -0.08 (-1.30%) | 30,683,140 |
| 31 Jan 2023 | CNY | 5.58 | 6.15 | 5.49 | 6.15 | 6.15 | +0.56 (+10.02%) | 18,215,160 |
| 30 Jan 2023 | CNY | 5.61 | 5.61 | 5.41 | 5.59 | 5.59 | -0.06 (-1.06%) | 16,811,683 |
| 20 Jan 2023 | CNY | 6.1 | 6.1 | 5.54 | 5.65 | 5.65 | -0.47 (-7.68%) | 18,425,420 |
| 19 Jan 2023 | CNY | 6.16 | 6.16 | 6.08 | 6.12 | 6.12 | -0.04 (-0.65%) | 3,411,593 |
| 18 Jan 2023 | CNY | 6.2 | 6.21 | 6.1 | 6.16 | 6.16 | +0.01 (+0.16%) | 3,646,909 |
| 17 Jan 2023 | CNY | 6.09 | 6.25 | 6.07 | 6.15 | 6.15 | +0.06 (+0.99%) | 5,786,079 |
| 16 Jan 2023 | CNY | 6.29 | 6.29 | 6.02 | 6.09 | 6.09 | -0.18 (-2.87%) | 9,918,702 |
| 13 Jan 2023 | CNY | 6.3 | 6.32 | 6.15 | 6.27 | 6.27 | -0.03 (-0.48%) | 5,164,102 |
| 12 Jan 2023 | CNY | 6.4 | 6.46 | 6.25 | 6.3 | 6.3 | -0.13 (-2.02%) | 4,781,200 |
| 11 Jan 2023 | CNY | 6.56 | 6.62 | 6.43 | 6.43 | 6.43 | -0.13 (-1.98%) | 4,222,801 |
| 10 Jan 2023 | CNY | 6.63 | 6.78 | 6.56 | 6.56 | 6.56 | -0.1 (-1.50%) | 5,232,145 |
| 9 Jan 2023 | CNY | 6.72 | 6.85 | 6.56 | 6.66 | 6.66 | +0.09 (+1.37%) | 6,580,001 |
| 6 Jan 2023 | CNY | 6.74 | 6.79 | 6.57 | 6.57 | 6.57 | -0.15 (-2.23%) | 5,862,450 |
