| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 5.89 | 6.08 | 5.86 | 5.94 | 5.94 | +0.06 (+1.02%) | 10,793,231 |
| 13 Feb 2023 | CNY | 5.89 | 5.89 | 5.85 | 5.88 | 5.88 | +0.02 (+0.34%) | 4,136,330 |
| 10 Feb 2023 | CNY | 5.86 | 5.9 | 5.82 | 5.86 | 5.86 | 0.0 (0.0%) | 5,416,860 |
| 9 Feb 2023 | CNY | 5.81 | 5.86 | 5.77 | 5.86 | 5.86 | +0.06 (+1.03%) | 5,531,501 |
| 8 Feb 2023 | CNY | 5.81 | 5.84 | 5.77 | 5.8 | 5.8 | -0.01 (-0.17%) | 4,560,500 |
| 7 Feb 2023 | CNY | 5.8 | 5.82 | 5.76 | 5.81 | 5.81 | +0.02 (+0.35%) | 5,183,709 |
| 6 Feb 2023 | CNY | 5.81 | 5.81 | 5.75 | 5.79 | 5.79 | -0.02 (-0.34%) | 4,027,770 |
| 3 Feb 2023 | CNY | 5.85 | 5.85 | 5.7 | 5.81 | 5.81 | -0.02 (-0.34%) | 7,506,000 |
| 2 Feb 2023 | CNY | 5.86 | 5.87 | 5.81 | 5.83 | 5.83 | -0.01 (-0.17%) | 5,624,590 |
| 1 Feb 2023 | CNY | 5.75 | 5.85 | 5.75 | 5.84 | 5.84 | +0.11 (+1.92%) | 7,059,763 |
| 31 Jan 2023 | CNY | 5.69 | 5.75 | 5.67 | 5.73 | 5.73 | +0.02 (+0.35%) | 3,582,549 |
| 30 Jan 2023 | CNY | 5.68 | 5.76 | 5.68 | 5.71 | 5.71 | +0.08 (+1.42%) | 5,970,259 |
| 20 Jan 2023 | CNY | 5.59 | 5.64 | 5.57 | 5.63 | 5.63 | +0.04 (+0.72%) | 4,345,201 |
| 19 Jan 2023 | CNY | 5.52 | 5.59 | 5.5 | 5.59 | 5.59 | +0.07 (+1.27%) | 3,975,898 |
| 18 Jan 2023 | CNY | 5.52 | 5.53 | 5.47 | 5.52 | 5.52 | +0.03 (+0.55%) | 3,384,504 |
| 17 Jan 2023 | CNY | 5.53 | 5.53 | 5.47 | 5.49 | 5.49 | -0.01 (-0.18%) | 2,289,855 |
| 16 Jan 2023 | CNY | 5.42 | 5.52 | 5.4 | 5.5 | 5.5 | +0.07 (+1.29%) | 4,860,330 |
| 13 Jan 2023 | CNY | 5.44 | 5.47 | 5.4 | 5.43 | 5.43 | 0.0 (0.0%) | 2,843,563 |
| 12 Jan 2023 | CNY | 5.45 | 5.45 | 5.4 | 5.43 | 5.43 | +0.02 (+0.37%) | 2,825,300 |
| 11 Jan 2023 | CNY | 5.46 | 5.5 | 5.41 | 5.41 | 5.41 | -0.04 (-0.73%) | 3,663,148 |
| 10 Jan 2023 | CNY | 5.52 | 5.53 | 5.44 | 5.45 | 5.45 | -0.06 (-1.09%) | 3,622,434 |
| 9 Jan 2023 | CNY | 5.48 | 5.55 | 5.48 | 5.51 | 5.51 | +0.04 (+0.73%) | 4,477,400 |
| 6 Jan 2023 | CNY | 5.46 | 5.51 | 5.45 | 5.47 | 5.47 | -0.01 (-0.18%) | 4,113,900 |
| 5 Jan 2023 | CNY | 5.49 | 5.5 | 5.44 | 5.48 | 5.48 | +0.02 (+0.37%) | 4,678,908 |
| 4 Jan 2023 | CNY | 5.42 | 5.52 | 5.4 | 5.46 | 5.46 | +0.03 (+0.55%) | 5,970,146 |
| 3 Jan 2023 | CNY | 5.32 | 5.45 | 5.3 | 5.43 | 5.43 | +0.11 (+2.07%) | 5,023,708 |
| 30 Dec 2022 | CNY | 5.3 | 5.34 | 5.27 | 5.32 | 5.32 | +0.03 (+0.57%) | 2,470,403 |
| 29 Dec 2022 | CNY | 5.32 | 5.32 | 5.26 | 5.29 | 5.29 | -0.04 (-0.75%) | 4,011,320 |
| 28 Dec 2022 | CNY | 5.41 | 5.42 | 5.3 | 5.33 | 5.33 | -0.08 (-1.48%) | 3,338,519 |
| 27 Dec 2022 | CNY | 5.42 | 5.44 | 5.38 | 5.41 | 5.41 | 0.0 (0.0%) | 3,101,400 |
