| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 3.35 | 3.63 | 3.35 | 3.63 | 3.63 | +0.33 (+10%) | 26,726,652 |
| 22 Feb 2023 | CNY | 3.3 | 3.32 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 3,770,798 |
| 21 Feb 2023 | CNY | 3.29 | 3.32 | 3.26 | 3.32 | 3.32 | +0.04 (+1.22%) | 5,823,938 |
| 20 Feb 2023 | CNY | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 5,289,100 |
| 17 Feb 2023 | CNY | 3.3 | 3.35 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 5,452,402 |
| 16 Feb 2023 | CNY | 3.37 | 3.37 | 3.23 | 3.26 | 3.26 | -0.08 (-2.40%) | 7,729,190 |
| 15 Feb 2023 | CNY | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 6,887,300 |
| 14 Feb 2023 | CNY | 3.38 | 3.4 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 5,937,097 |
| 13 Feb 2023 | CNY | 3.47 | 3.49 | 3.36 | 3.38 | 3.38 | -0.11 (-3.15%) | 14,902,602 |
| 10 Feb 2023 | CNY | 3.42 | 3.5 | 3.39 | 3.49 | 3.49 | +0.07 (+2.05%) | 12,109,717 |
| 9 Feb 2023 | CNY | 3.44 | 3.45 | 3.37 | 3.42 | 3.42 | -0.02 (-0.58%) | 8,188,576 |
| 8 Feb 2023 | CNY | 3.42 | 3.49 | 3.39 | 3.44 | 3.44 | +0.03 (+0.88%) | 14,562,878 |
| 7 Feb 2023 | CNY | 3.32 | 3.42 | 3.32 | 3.41 | 3.41 | +0.08 (+2.40%) | 12,181,646 |
| 6 Feb 2023 | CNY | 3.31 | 3.36 | 3.3 | 3.33 | 3.33 | +0.03 (+0.91%) | 6,388,664 |
| 3 Feb 2023 | CNY | 3.3 | 3.32 | 3.24 | 3.3 | 3.3 | +0.01 (+0.30%) | 6,038,600 |
| 2 Feb 2023 | CNY | 3.37 | 3.37 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 8,929,822 |
| 1 Feb 2023 | CNY | 3.32 | 3.35 | 3.28 | 3.35 | 3.35 | +0.04 (+1.21%) | 10,080,900 |
| 31 Jan 2023 | CNY | 3.21 | 3.31 | 3.11 | 3.31 | 3.31 | +0.02 (+0.61%) | 16,746,347 |
| 30 Jan 2023 | CNY | 3.28 | 3.32 | 3.27 | 3.29 | 3.29 | +0.04 (+1.23%) | 7,593,100 |
| 20 Jan 2023 | CNY | 3.21 | 3.26 | 3.21 | 3.25 | 3.25 | +0.04 (+1.25%) | 4,542,904 |
| 19 Jan 2023 | CNY | 3.22 | 3.25 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 4,965,302 |
| 18 Jan 2023 | CNY | 3.2 | 3.24 | 3.17 | 3.22 | 3.22 | +0.04 (+1.26%) | 3,884,400 |
| 17 Jan 2023 | CNY | 3.26 | 3.28 | 3.17 | 3.18 | 3.18 | -0.08 (-2.45%) | 6,398,600 |
| 16 Jan 2023 | CNY | 3.17 | 3.28 | 3.17 | 3.26 | 3.26 | +0.09 (+2.84%) | 7,546,900 |
| 13 Jan 2023 | CNY | 3.17 | 3.2 | 3.14 | 3.17 | 3.17 | -0.01 (-0.31%) | 5,240,302 |
| 12 Jan 2023 | CNY | 3.22 | 3.22 | 3.15 | 3.18 | 3.18 | -0.04 (-1.24%) | 5,868,900 |
| 11 Jan 2023 | CNY | 3.25 | 3.26 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 5,059,600 |
| 10 Jan 2023 | CNY | 3.33 | 3.33 | 3.21 | 3.25 | 3.25 | -0.06 (-1.81%) | 9,844,900 |
| 9 Jan 2023 | CNY | 3.36 | 3.39 | 3.3 | 3.31 | 3.31 | -0.02 (-0.60%) | 5,231,802 |
| 6 Jan 2023 | CNY | 3.4 | 3.43 | 3.33 | 3.33 | 3.33 | -0.07 (-2.06%) | 6,861,700 |
