| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 3.89 | 3.91 | 3.83 | 3.88 | 3.88 | -0.03 (-0.77%) | 38,509,031 |
| 14 Feb 2023 | CNY | 3.79 | 3.93 | 3.77 | 3.91 | 3.91 | +0.2 (+5.39%) | 75,693,706 |
| 13 Feb 2023 | CNY | 3.58 | 3.75 | 3.57 | 3.71 | 3.71 | +0.13 (+3.63%) | 38,910,650 |
| 10 Feb 2023 | CNY | 3.59 | 3.62 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 12,060,024 |
| 9 Feb 2023 | CNY | 3.55 | 3.59 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 14,036,587 |
| 8 Feb 2023 | CNY | 3.61 | 3.61 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 14,088,530 |
| 7 Feb 2023 | CNY | 3.59 | 3.62 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 14,998,876 |
| 6 Feb 2023 | CNY | 3.63 | 3.65 | 3.59 | 3.59 | 3.59 | -0.06 (-1.64%) | 15,645,700 |
| 3 Feb 2023 | CNY | 3.7 | 3.71 | 3.63 | 3.65 | 3.65 | -0.05 (-1.35%) | 20,169,700 |
| 2 Feb 2023 | CNY | 3.67 | 3.72 | 3.64 | 3.7 | 3.7 | +0.03 (+0.82%) | 24,809,054 |
| 1 Feb 2023 | CNY | 3.64 | 3.67 | 3.59 | 3.67 | 3.67 | +0.05 (+1.38%) | 30,031,482 |
| 31 Jan 2023 | CNY | 3.61 | 3.63 | 3.57 | 3.62 | 3.62 | -0.02 (-0.55%) | 16,302,638 |
| 30 Jan 2023 | CNY | 3.64 | 3.65 | 3.6 | 3.64 | 3.64 | +0.02 (+0.55%) | 19,126,344 |
| 20 Jan 2023 | CNY | 3.53 | 3.63 | 3.52 | 3.62 | 3.62 | +0.09 (+2.55%) | 23,936,776 |
| 19 Jan 2023 | CNY | 3.53 | 3.56 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 13,437,910 |
| 18 Jan 2023 | CNY | 3.55 | 3.56 | 3.53 | 3.53 | 3.53 | -0.02 (-0.56%) | 10,052,300 |
| 17 Jan 2023 | CNY | 3.61 | 3.61 | 3.55 | 3.55 | 3.55 | -0.06 (-1.66%) | 12,555,900 |
| 16 Jan 2023 | CNY | 3.6 | 3.62 | 3.58 | 3.61 | 3.61 | +0.01 (+0.28%) | 14,750,887 |
| 13 Jan 2023 | CNY | 3.59 | 3.63 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 14,399,616 |
| 12 Jan 2023 | CNY | 3.6 | 3.64 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 26,517,092 |
| 11 Jan 2023 | CNY | 3.54 | 3.6 | 3.5 | 3.6 | 3.6 | +0.04 (+1.12%) | 27,040,039 |
| 10 Jan 2023 | CNY | 3.65 | 3.65 | 3.55 | 3.56 | 3.56 | -0.1 (-2.73%) | 23,094,399 |
| 9 Jan 2023 | CNY | 3.63 | 3.66 | 3.59 | 3.66 | 3.66 | +0.03 (+0.83%) | 29,518,186 |
| 6 Jan 2023 | CNY | 3.8 | 3.81 | 3.6 | 3.63 | 3.63 | -0.19 (-4.97%) | 59,398,227 |
| 5 Jan 2023 | CNY | 3.83 | 3.86 | 3.77 | 3.82 | 3.82 | -0.03 (-0.78%) | 40,647,618 |
| 4 Jan 2023 | CNY | 3.77 | 3.89 | 3.72 | 3.85 | 3.85 | +0.07 (+1.85%) | 48,984,176 |
| 3 Jan 2023 | CNY | 3.75 | 3.82 | 3.7 | 3.78 | 3.78 | +0.07 (+1.89%) | 42,333,237 |
| 30 Dec 2022 | CNY | 3.87 | 3.89 | 3.67 | 3.71 | 3.71 | -0.18 (-4.63%) | 61,126,320 |
| 29 Dec 2022 | CNY | 3.82 | 4 | 3.68 | 3.89 | 3.89 | +0.07 (+1.83%) | 72,529,469 |
| 28 Dec 2022 | CNY | 3.98 | 3.99 | 3.78 | 3.82 | 3.82 | -0.2 (-4.98%) | 76,600,605 |
