| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 6.25 | 6.28 | 6.16 | 6.19 | 6.19 | -0.03 (-0.48%) | 5,716,320 |
| 22 Feb 2023 | CNY | 6.23 | 6.25 | 6.2 | 6.22 | 6.22 | -0.03 (-0.48%) | 5,388,204 |
| 21 Feb 2023 | CNY | 6.22 | 6.3 | 6.21 | 6.25 | 6.25 | +0.04 (+0.64%) | 7,515,822 |
| 20 Feb 2023 | CNY | 6.15 | 6.23 | 6.13 | 6.21 | 6.21 | +0.06 (+0.98%) | 6,581,732 |
| 17 Feb 2023 | CNY | 6.13 | 6.23 | 6.13 | 6.15 | 6.15 | 0.0 (0.0%) | 7,477,365 |
| 16 Feb 2023 | CNY | 6.35 | 6.36 | 6.08 | 6.15 | 6.15 | -0.17 (-2.69%) | 14,278,598 |
| 15 Feb 2023 | CNY | 6.39 | 6.4 | 6.3 | 6.32 | 6.32 | -0.06 (-0.94%) | 8,342,808 |
| 14 Feb 2023 | CNY | 6.4 | 6.43 | 6.33 | 6.38 | 6.38 | -0.03 (-0.47%) | 8,424,536 |
| 13 Feb 2023 | CNY | 6.31 | 6.42 | 6.3 | 6.41 | 6.41 | +0.12 (+1.91%) | 11,534,196 |
| 10 Feb 2023 | CNY | 6.3 | 6.32 | 6.25 | 6.29 | 6.29 | -0.01 (-0.16%) | 6,677,668 |
| 9 Feb 2023 | CNY | 6.21 | 6.32 | 6.2 | 6.3 | 6.3 | +0.05 (+0.80%) | 10,271,210 |
| 8 Feb 2023 | CNY | 6.23 | 6.34 | 6.21 | 6.25 | 6.25 | +0.02 (+0.32%) | 12,564,745 |
| 7 Feb 2023 | CNY | 6.22 | 6.24 | 6.17 | 6.23 | 6.23 | +0.01 (+0.16%) | 6,958,530 |
| 6 Feb 2023 | CNY | 6.18 | 6.23 | 6.13 | 6.22 | 6.22 | +0.04 (+0.65%) | 7,563,494 |
| 3 Feb 2023 | CNY | 6.2 | 6.21 | 6.07 | 6.18 | 6.18 | -0.01 (-0.16%) | 11,004,449 |
| 2 Feb 2023 | CNY | 6.23 | 6.27 | 6.18 | 6.19 | 6.19 | -0.06 (-0.96%) | 8,339,200 |
| 1 Feb 2023 | CNY | 6.21 | 6.26 | 6.17 | 6.25 | 6.25 | +0.07 (+1.13%) | 9,405,879 |
| 31 Jan 2023 | CNY | 6.12 | 6.18 | 6.08 | 6.18 | 6.18 | +0.06 (+0.98%) | 9,376,417 |
| 30 Jan 2023 | CNY | 6.13 | 6.17 | 6.08 | 6.12 | 6.12 | +0.04 (+0.66%) | 12,783,205 |
| 20 Jan 2023 | CNY | 5.99 | 6.1 | 5.98 | 6.08 | 6.08 | +0.09 (+1.50%) | 8,259,485 |
| 19 Jan 2023 | CNY | 5.97 | 6.02 | 5.94 | 5.99 | 5.99 | +0.02 (+0.34%) | 6,749,800 |
| 18 Jan 2023 | CNY | 5.96 | 6 | 5.94 | 5.97 | 5.97 | +0.03 (+0.51%) | 4,902,210 |
| 17 Jan 2023 | CNY | 5.96 | 5.97 | 5.92 | 5.94 | 5.94 | -0.03 (-0.50%) | 4,348,696 |
| 16 Jan 2023 | CNY | 5.89 | 6.03 | 5.89 | 5.97 | 5.97 | +0.08 (+1.36%) | 8,802,002 |
| 13 Jan 2023 | CNY | 5.88 | 5.92 | 5.87 | 5.89 | 5.89 | +0.02 (+0.34%) | 5,703,456 |
| 12 Jan 2023 | CNY | 5.82 | 5.98 | 5.82 | 5.87 | 5.87 | +0.04 (+0.69%) | 7,212,690 |
| 11 Jan 2023 | CNY | 5.85 | 5.89 | 5.81 | 5.83 | 5.83 | -0.03 (-0.51%) | 3,967,126 |
| 10 Jan 2023 | CNY | 5.89 | 5.9 | 5.83 | 5.86 | 5.86 | -0.04 (-0.68%) | 4,131,461 |
| 9 Jan 2023 | CNY | 5.9 | 5.95 | 5.89 | 5.9 | 5.9 | -0.01 (-0.17%) | 5,278,630 |
| 6 Jan 2023 | CNY | 5.93 | 5.96 | 5.89 | 5.91 | 5.91 | -0.02 (-0.34%) | 7,612,763 |
