| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 3.71 | 3.71 | 3.67 | 3.68 | 3.68 | -0.03 (-0.81%) | 10,313,089 |
| 21 Feb 2023 | CNY | 3.72 | 3.75 | 3.69 | 3.71 | 3.71 | 0.0 (0.0%) | 16,155,548 |
| 20 Feb 2023 | CNY | 3.7 | 3.72 | 3.65 | 3.71 | 3.71 | +0.01 (+0.27%) | 14,328,654 |
| 17 Feb 2023 | CNY | 3.7 | 3.76 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 16,960,620 |
| 16 Feb 2023 | CNY | 3.78 | 3.81 | 3.66 | 3.7 | 3.7 | -0.05 (-1.33%) | 20,982,100 |
| 15 Feb 2023 | CNY | 3.79 | 3.79 | 3.72 | 3.75 | 3.75 | -0.02 (-0.53%) | 15,873,623 |
| 14 Feb 2023 | CNY | 3.81 | 3.81 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 14,684,164 |
| 13 Feb 2023 | CNY | 3.81 | 3.82 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 17,794,862 |
| 10 Feb 2023 | CNY | 3.78 | 3.84 | 3.77 | 3.8 | 3.8 | +0.01 (+0.26%) | 22,887,697 |
| 9 Feb 2023 | CNY | 3.74 | 3.85 | 3.74 | 3.79 | 3.79 | +0.06 (+1.61%) | 28,286,793 |
| 8 Feb 2023 | CNY | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -0.1 (-2.61%) | 31,445,610 |
| 7 Feb 2023 | CNY | 3.78 | 3.87 | 3.75 | 3.83 | 3.83 | +0.1 (+2.68%) | 50,068,234 |
| 6 Feb 2023 | CNY | 3.66 | 3.78 | 3.63 | 3.73 | 3.73 | +0.07 (+1.91%) | 31,519,417 |
| 3 Feb 2023 | CNY | 3.64 | 3.66 | 3.58 | 3.66 | 3.66 | +0.04 (+1.10%) | 15,187,588 |
| 2 Feb 2023 | CNY | 3.64 | 3.65 | 3.61 | 3.62 | 3.62 | -0.01 (-0.28%) | 13,310,524 |
| 1 Feb 2023 | CNY | 3.62 | 3.64 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 13,292,803 |
| 31 Jan 2023 | CNY | 3.53 | 3.61 | 3.5 | 3.6 | 3.6 | -0.02 (-0.55%) | 17,253,053 |
| 30 Jan 2023 | CNY | 3.64 | 3.66 | 3.61 | 3.62 | 3.62 | +0.02 (+0.56%) | 15,399,676 |
| 20 Jan 2023 | CNY | 3.53 | 3.62 | 3.53 | 3.6 | 3.6 | +0.07 (+1.98%) | 17,795,236 |
| 19 Jan 2023 | CNY | 3.52 | 3.55 | 3.46 | 3.53 | 3.53 | +0.04 (+1.15%) | 13,790,841 |
| 18 Jan 2023 | CNY | 3.5 | 3.52 | 3.46 | 3.49 | 3.49 | +0.06 (+1.75%) | 11,835,752 |
| 17 Jan 2023 | CNY | 3.51 | 3.51 | 3.42 | 3.43 | 3.43 | -0.07 (-2.00%) | 15,457,432 |
| 16 Jan 2023 | CNY | 3.47 | 3.51 | 3.46 | 3.5 | 3.5 | +0.05 (+1.45%) | 10,346,378 |
| 13 Jan 2023 | CNY | 3.49 | 3.49 | 3.44 | 3.45 | 3.45 | -0.03 (-0.86%) | 8,765,632 |
| 12 Jan 2023 | CNY | 3.46 | 3.48 | 3.41 | 3.48 | 3.48 | +0.01 (+0.29%) | 13,121,326 |
| 11 Jan 2023 | CNY | 3.43 | 3.47 | 3.41 | 3.47 | 3.47 | +0.04 (+1.17%) | 10,559,023 |
| 10 Jan 2023 | CNY | 3.44 | 3.47 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 11,114,500 |
| 9 Jan 2023 | CNY | 3.46 | 3.5 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 11,511,900 |
| 6 Jan 2023 | CNY | 3.51 | 3.55 | 3.45 | 3.47 | 3.47 | -0.05 (-1.42%) | 15,428,220 |
| 5 Jan 2023 | CNY | 3.56 | 3.57 | 3.49 | 3.52 | 3.52 | -0.03 (-0.85%) | 15,837,978 |
