| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 6.07 | 6.07 | 5.93 | 5.96 | 5.96 | -0.12 (-1.97%) | 12,352,289 |
| 23 Feb 2023 | CNY | 6 | 6.12 | 5.96 | 6.08 | 6.08 | +0.08 (+1.33%) | 19,470,819 |
| 22 Feb 2023 | CNY | 6.02 | 6.05 | 5.96 | 6 | 6 | -0.06 (-0.99%) | 9,382,293 |
| 21 Feb 2023 | CNY | 6.01 | 6.08 | 5.96 | 6.06 | 6.06 | +0.03 (+0.50%) | 13,404,553 |
| 20 Feb 2023 | CNY | 5.94 | 6.03 | 5.83 | 6.03 | 6.03 | +0.1 (+1.69%) | 13,587,830 |
| 17 Feb 2023 | CNY | 5.94 | 6.03 | 5.9 | 5.93 | 5.93 | -0.01 (-0.17%) | 16,678,819 |
| 16 Feb 2023 | CNY | 6.17 | 6.23 | 5.86 | 5.94 | 5.94 | -0.25 (-4.04%) | 24,622,530 |
| 15 Feb 2023 | CNY | 6.27 | 6.3 | 6.14 | 6.19 | 6.19 | -0.08 (-1.28%) | 18,504,192 |
| 14 Feb 2023 | CNY | 6.28 | 6.32 | 6.24 | 6.27 | 6.27 | -0.05 (-0.79%) | 14,376,520 |
| 13 Feb 2023 | CNY | 6.14 | 6.4 | 6.13 | 6.32 | 6.32 | +0.15 (+2.43%) | 26,977,391 |
| 10 Feb 2023 | CNY | 6.29 | 6.3 | 6.13 | 6.17 | 6.17 | -0.11 (-1.75%) | 22,042,755 |
| 9 Feb 2023 | CNY | 6.2 | 6.34 | 6.18 | 6.28 | 6.28 | +0.01 (+0.16%) | 19,710,250 |
| 8 Feb 2023 | CNY | 6.44 | 6.45 | 6.26 | 6.27 | 6.27 | -0.17 (-2.64%) | 25,179,401 |
| 7 Feb 2023 | CNY | 6.38 | 6.48 | 6.31 | 6.44 | 6.44 | +0.09 (+1.42%) | 32,571,949 |
| 6 Feb 2023 | CNY | 6.33 | 6.44 | 6.31 | 6.35 | 6.35 | -0.03 (-0.47%) | 24,548,908 |
| 3 Feb 2023 | CNY | 6.34 | 6.38 | 6.25 | 6.38 | 6.38 | 0.0 (0.0%) | 26,572,188 |
| 2 Feb 2023 | CNY | 6.47 | 6.48 | 6.35 | 6.38 | 6.38 | -0.14 (-2.15%) | 33,248,184 |
| 1 Feb 2023 | CNY | 6.45 | 6.55 | 6.34 | 6.52 | 6.52 | +0.04 (+0.62%) | 45,891,512 |
| 31 Jan 2023 | CNY | 6.4 | 6.57 | 6.32 | 6.48 | 6.48 | +0.06 (+0.93%) | 53,052,858 |
| 30 Jan 2023 | CNY | 6.26 | 6.57 | 6.26 | 6.42 | 6.42 | +0.18 (+2.88%) | 67,038,578 |
| 20 Jan 2023 | CNY | 6.28 | 6.34 | 6.21 | 6.24 | 6.24 | -0.02 (-0.32%) | 41,848,071 |
| 19 Jan 2023 | CNY | 6.2 | 6.37 | 6.2 | 6.26 | 6.26 | -0.08 (-1.26%) | 53,639,363 |
| 18 Jan 2023 | CNY | 6.64 | 6.81 | 6.22 | 6.34 | 6.34 | -0.14 (-2.16%) | 114,651,036 |
| 17 Jan 2023 | CNY | 5.9 | 6.48 | 5.86 | 6.48 | 6.48 | +0.59 (+10.02%) | 98,174,306 |
| 16 Jan 2023 | CNY | 6.07 | 6.07 | 5.88 | 5.89 | 5.89 | -0.16 (-2.64%) | 37,422,585 |
| 13 Jan 2023 | CNY | 5.98 | 6.08 | 5.85 | 6.05 | 6.05 | +0.09 (+1.51%) | 48,737,982 |
| 12 Jan 2023 | CNY | 6.03 | 6.1 | 5.91 | 5.96 | 5.96 | -0.1 (-1.65%) | 30,586,547 |
| 11 Jan 2023 | CNY | 6.18 | 6.23 | 6.05 | 6.06 | 6.06 | -0.1 (-1.62%) | 35,879,209 |
| 10 Jan 2023 | CNY | 6.36 | 6.41 | 6.12 | 6.16 | 6.16 | -0.15 (-2.38%) | 60,467,688 |
| 9 Jan 2023 | CNY | 6.31 | 6.58 | 6.21 | 6.31 | 6.31 | +0.14 (+2.27%) | 110,938,578 |
