| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 4.91 | 4.95 | 4.88 | 4.91 | 4.91 | -0.01 (-0.20%) | 9,843,065 |
| 20 Feb 2023 | CNY | 4.97 | 4.99 | 4.81 | 4.92 | 4.92 | -0.03 (-0.61%) | 15,369,291 |
| 17 Feb 2023 | CNY | 4.85 | 4.97 | 4.84 | 4.95 | 4.95 | +0.09 (+1.85%) | 16,665,573 |
| 16 Feb 2023 | CNY | 4.92 | 5.01 | 4.81 | 4.86 | 4.86 | -0.06 (-1.22%) | 19,399,154 |
| 15 Feb 2023 | CNY | 4.88 | 4.98 | 4.86 | 4.92 | 4.92 | +0.04 (+0.82%) | 14,806,724 |
| 14 Feb 2023 | CNY | 4.85 | 4.9 | 4.83 | 4.88 | 4.88 | +0.05 (+1.04%) | 11,273,868 |
| 13 Feb 2023 | CNY | 4.81 | 4.85 | 4.79 | 4.83 | 4.83 | +0.03 (+0.63%) | 10,101,083 |
| 10 Feb 2023 | CNY | 4.77 | 4.82 | 4.76 | 4.8 | 4.8 | +0.02 (+0.42%) | 10,611,217 |
| 9 Feb 2023 | CNY | 4.77 | 4.78 | 4.73 | 4.78 | 4.78 | +0.03 (+0.63%) | 7,740,692 |
| 8 Feb 2023 | CNY | 4.78 | 4.79 | 4.75 | 4.75 | 4.75 | -0.02 (-0.42%) | 6,257,523 |
| 7 Feb 2023 | CNY | 4.77 | 4.8 | 4.73 | 4.77 | 4.77 | +0.01 (+0.21%) | 7,621,120 |
| 6 Feb 2023 | CNY | 4.77 | 4.81 | 4.75 | 4.76 | 4.76 | -0.03 (-0.63%) | 7,100,868 |
| 3 Feb 2023 | CNY | 4.81 | 4.83 | 4.74 | 4.79 | 4.79 | -0.02 (-0.42%) | 10,107,267 |
| 2 Feb 2023 | CNY | 4.81 | 4.83 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 10,660,662 |
| 1 Feb 2023 | CNY | 4.75 | 4.8 | 4.74 | 4.8 | 4.8 | +0.06 (+1.27%) | 10,220,886 |
| 31 Jan 2023 | CNY | 4.76 | 4.77 | 4.68 | 4.74 | 4.74 | -0.02 (-0.42%) | 12,785,856 |
| 30 Jan 2023 | CNY | 4.71 | 4.76 | 4.68 | 4.76 | 4.76 | +0.08 (+1.71%) | 12,636,503 |
| 20 Jan 2023 | CNY | 4.64 | 4.69 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 9,371,134 |
| 19 Jan 2023 | CNY | 4.58 | 4.65 | 4.58 | 4.64 | 4.64 | +0.04 (+0.87%) | 8,321,430 |
| 18 Jan 2023 | CNY | 4.57 | 4.62 | 4.57 | 4.6 | 4.6 | +0.02 (+0.44%) | 6,416,614 |
| 17 Jan 2023 | CNY | 4.59 | 4.64 | 4.56 | 4.58 | 4.58 | -0.03 (-0.65%) | 7,684,033 |
| 16 Jan 2023 | CNY | 4.54 | 4.63 | 4.54 | 4.61 | 4.61 | +0.05 (+1.10%) | 10,115,680 |
| 13 Jan 2023 | CNY | 4.53 | 4.56 | 4.5 | 4.56 | 4.56 | +0.06 (+1.33%) | 6,739,874 |
| 12 Jan 2023 | CNY | 4.52 | 4.55 | 4.49 | 4.5 | 4.5 | -0.02 (-0.44%) | 5,736,588 |
| 11 Jan 2023 | CNY | 4.53 | 4.57 | 4.51 | 4.52 | 4.52 | -0.02 (-0.44%) | 7,084,358 |
| 10 Jan 2023 | CNY | 4.57 | 4.58 | 4.53 | 4.54 | 4.54 | -0.05 (-1.09%) | 7,355,539 |
| 9 Jan 2023 | CNY | 4.57 | 4.6 | 4.53 | 4.59 | 4.59 | +0.03 (+0.66%) | 9,581,221 |
| 6 Jan 2023 | CNY | 4.62 | 4.62 | 4.53 | 4.56 | 4.56 | -0.06 (-1.30%) | 12,240,739 |
| 5 Jan 2023 | CNY | 4.64 | 4.66 | 4.57 | 4.62 | 4.62 | -0.02 (-0.43%) | 13,107,330 |
| 4 Jan 2023 | CNY | 4.67 | 4.68 | 4.6 | 4.64 | 4.64 | -0.03 (-0.64%) | 14,487,300 |
