| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 4.46 | 4.46 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 2,601,176 |
| 23 Feb 2023 | CNY | 4.44 | 4.49 | 4.44 | 4.46 | 4.46 | +0.03 (+0.68%) | 2,864,100 |
| 22 Feb 2023 | CNY | 4.47 | 4.47 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 3,560,200 |
| 21 Feb 2023 | CNY | 4.46 | 4.49 | 4.44 | 4.46 | 4.46 | 0.0 (0.0%) | 3,720,300 |
| 20 Feb 2023 | CNY | 4.47 | 4.48 | 4.41 | 4.46 | 4.46 | -0.01 (-0.22%) | 6,179,100 |
| 17 Feb 2023 | CNY | 4.4 | 4.56 | 4.4 | 4.47 | 4.47 | +0.07 (+1.59%) | 8,647,757 |
| 16 Feb 2023 | CNY | 4.47 | 4.47 | 4.38 | 4.4 | 4.4 | -0.07 (-1.57%) | 7,397,500 |
| 15 Feb 2023 | CNY | 4.49 | 4.51 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 3,250,608 |
| 14 Feb 2023 | CNY | 4.48 | 4.51 | 4.45 | 4.49 | 4.49 | +0.01 (+0.22%) | 4,841,801 |
| 13 Feb 2023 | CNY | 4.5 | 4.52 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 4,446,190 |
| 10 Feb 2023 | CNY | 4.53 | 4.55 | 4.41 | 4.47 | 4.47 | -0.06 (-1.32%) | 7,350,300 |
| 9 Feb 2023 | CNY | 4.48 | 4.56 | 4.46 | 4.53 | 4.53 | +0.05 (+1.12%) | 6,791,500 |
| 8 Feb 2023 | CNY | 4.47 | 4.51 | 4.43 | 4.48 | 4.48 | +0.02 (+0.45%) | 5,939,354 |
| 7 Feb 2023 | CNY | 4.48 | 4.48 | 4.42 | 4.46 | 4.46 | 0.0 (0.0%) | 3,532,200 |
| 6 Feb 2023 | CNY | 4.47 | 4.49 | 4.45 | 4.46 | 4.46 | -0.01 (-0.22%) | 4,664,400 |
| 3 Feb 2023 | CNY | 4.46 | 4.47 | 4.4 | 4.47 | 4.47 | +0.01 (+0.22%) | 6,847,700 |
| 2 Feb 2023 | CNY | 4.49 | 4.49 | 4.44 | 4.46 | 4.46 | -0.01 (-0.22%) | 4,700,236 |
| 1 Feb 2023 | CNY | 4.47 | 4.5 | 4.44 | 4.47 | 4.47 | +0.03 (+0.68%) | 6,163,900 |
| 31 Jan 2023 | CNY | 4.45 | 4.46 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 3,814,956 |
| 30 Jan 2023 | CNY | 4.42 | 4.5 | 4.41 | 4.45 | 4.45 | +0.08 (+1.83%) | 8,765,146 |
| 20 Jan 2023 | CNY | 4.32 | 4.38 | 4.29 | 4.37 | 4.37 | +0.05 (+1.16%) | 4,706,626 |
| 19 Jan 2023 | CNY | 4.31 | 4.38 | 4.29 | 4.32 | 4.32 | +0.02 (+0.47%) | 3,271,000 |
| 18 Jan 2023 | CNY | 4.31 | 4.35 | 4.29 | 4.3 | 4.3 | -0.01 (-0.23%) | 2,493,600 |
| 17 Jan 2023 | CNY | 4.32 | 4.37 | 4.29 | 4.31 | 4.31 | -0.01 (-0.23%) | 6,910,305 |
| 16 Jan 2023 | CNY | 4.37 | 4.44 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 9,648,200 |
| 13 Jan 2023 | CNY | 4.3 | 4.35 | 4.3 | 4.35 | 4.35 | +0.03 (+0.69%) | 3,852,422 |
| 12 Jan 2023 | CNY | 4.33 | 4.38 | 4.3 | 4.32 | 4.32 | -0.02 (-0.46%) | 4,518,100 |
| 11 Jan 2023 | CNY | 4.4 | 4.41 | 4.31 | 4.34 | 4.34 | -0.05 (-1.14%) | 9,975,400 |
| 10 Jan 2023 | CNY | 4.49 | 4.49 | 4.37 | 4.39 | 4.39 | -0.06 (-1.35%) | 8,283,294 |
| 9 Jan 2023 | CNY | 4.43 | 4.48 | 4.38 | 4.45 | 4.45 | +0.05 (+1.14%) | 7,577,001 |
