| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 3.38 | 3.39 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 14,940,504 |
| 22 Feb 2023 | CNY | 3.44 | 3.44 | 3.37 | 3.38 | 3.38 | -0.05 (-1.46%) | 18,633,443 |
| 21 Feb 2023 | CNY | 3.34 | 3.44 | 3.33 | 3.43 | 3.43 | +0.1 (+3.00%) | 39,790,051 |
| 20 Feb 2023 | CNY | 3.31 | 3.34 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 14,345,802 |
| 17 Feb 2023 | CNY | 3.3 | 3.34 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 17,728,500 |
| 16 Feb 2023 | CNY | 3.41 | 3.41 | 3.28 | 3.32 | 3.32 | -0.08 (-2.35%) | 30,241,200 |
| 15 Feb 2023 | CNY | 3.43 | 3.43 | 3.39 | 3.4 | 3.4 | -0.03 (-0.87%) | 14,777,232 |
| 14 Feb 2023 | CNY | 3.43 | 3.46 | 3.41 | 3.43 | 3.43 | +0.02 (+0.59%) | 30,878,386 |
| 13 Feb 2023 | CNY | 3.45 | 3.48 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 23,602,300 |
| 10 Feb 2023 | CNY | 3.39 | 3.44 | 3.36 | 3.43 | 3.43 | +0.04 (+1.18%) | 22,031,631 |
| 9 Feb 2023 | CNY | 3.39 | 3.39 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 18,264,221 |
| 8 Feb 2023 | CNY | 3.44 | 3.44 | 3.37 | 3.38 | 3.38 | -0.06 (-1.74%) | 20,533,695 |
| 7 Feb 2023 | CNY | 3.39 | 3.44 | 3.37 | 3.44 | 3.44 | +0.06 (+1.78%) | 25,480,890 |
| 6 Feb 2023 | CNY | 3.39 | 3.43 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 17,360,242 |
| 3 Feb 2023 | CNY | 3.39 | 3.41 | 3.33 | 3.39 | 3.39 | +0.01 (+0.30%) | 20,417,394 |
| 2 Feb 2023 | CNY | 3.41 | 3.42 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 21,200,232 |
| 1 Feb 2023 | CNY | 3.41 | 3.41 | 3.34 | 3.39 | 3.39 | +0.01 (+0.30%) | 20,043,570 |
| 31 Jan 2023 | CNY | 3.3 | 3.38 | 3.27 | 3.38 | 3.38 | -0.02 (-0.59%) | 23,395,581 |
| 30 Jan 2023 | CNY | 3.38 | 3.41 | 3.38 | 3.4 | 3.4 | +0.03 (+0.89%) | 18,483,197 |
| 20 Jan 2023 | CNY | 3.34 | 3.37 | 3.31 | 3.37 | 3.37 | +0.04 (+1.20%) | 14,959,750 |
| 19 Jan 2023 | CNY | 3.32 | 3.33 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 9,196,006 |
| 18 Jan 2023 | CNY | 3.31 | 3.33 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 9,891,279 |
| 17 Jan 2023 | CNY | 3.33 | 3.33 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 10,075,960 |
| 16 Jan 2023 | CNY | 3.29 | 3.34 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 14,471,779 |
| 13 Jan 2023 | CNY | 3.27 | 3.33 | 3.27 | 3.29 | 3.29 | -0.01 (-0.30%) | 13,680,900 |
| 12 Jan 2023 | CNY | 3.31 | 3.32 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 11,680,454 |
| 11 Jan 2023 | CNY | 3.34 | 3.34 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 13,567,310 |
| 10 Jan 2023 | CNY | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -0.05 (-1.48%) | 16,016,039 |
| 9 Jan 2023 | CNY | 3.45 | 3.46 | 3.36 | 3.37 | 3.37 | -0.06 (-1.75%) | 17,234,567 |
| 6 Jan 2023 | CNY | 3.45 | 3.5 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 18,185,436 |
