| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 4.6 | 4.64 | 4.55 | 4.55 | 4.55 | -0.05 (-1.09%) | 38,368,721 |
| 22 Feb 2023 | CNY | 4.7 | 4.71 | 4.54 | 4.6 | 4.6 | -0.12 (-2.54%) | 51,655,445 |
| 21 Feb 2023 | CNY | 4.75 | 4.94 | 4.65 | 4.72 | 4.72 | +0.14 (+3.06%) | 91,901,535 |
| 20 Feb 2023 | CNY | 4.51 | 4.59 | 4.43 | 4.58 | 4.58 | +0.06 (+1.33%) | 34,605,079 |
| 17 Feb 2023 | CNY | 4.52 | 4.62 | 4.49 | 4.52 | 4.52 | -0.02 (-0.44%) | 35,337,024 |
| 16 Feb 2023 | CNY | 4.76 | 4.78 | 4.48 | 4.54 | 4.54 | -0.2 (-4.22%) | 57,896,286 |
| 15 Feb 2023 | CNY | 4.75 | 4.76 | 4.69 | 4.74 | 4.74 | -0.02 (-0.42%) | 32,636,426 |
| 14 Feb 2023 | CNY | 4.83 | 4.9 | 4.73 | 4.76 | 4.76 | -0.09 (-1.86%) | 44,591,015 |
| 13 Feb 2023 | CNY | 4.86 | 4.87 | 4.77 | 4.85 | 4.85 | +0.01 (+0.21%) | 47,138,440 |
| 10 Feb 2023 | CNY | 4.75 | 4.89 | 4.73 | 4.84 | 4.84 | +0.09 (+1.89%) | 62,958,351 |
| 9 Feb 2023 | CNY | 4.7 | 4.77 | 4.63 | 4.75 | 4.75 | +0.02 (+0.42%) | 43,977,392 |
| 8 Feb 2023 | CNY | 4.8 | 4.83 | 4.71 | 4.73 | 4.73 | -0.1 (-2.07%) | 50,602,384 |
| 7 Feb 2023 | CNY | 4.74 | 4.97 | 4.71 | 4.83 | 4.83 | +0.08 (+1.68%) | 69,354,631 |
| 6 Feb 2023 | CNY | 4.85 | 4.87 | 4.71 | 4.75 | 4.75 | -0.16 (-3.26%) | 66,474,727 |
| 3 Feb 2023 | CNY | 4.75 | 5.11 | 4.71 | 4.91 | 4.91 | +0.14 (+2.94%) | 112,159,735 |
| 2 Feb 2023 | CNY | 4.84 | 4.85 | 4.72 | 4.77 | 4.77 | -0.07 (-1.45%) | 60,662,386 |
| 1 Feb 2023 | CNY | 4.81 | 4.85 | 4.66 | 4.84 | 4.84 | +0.03 (+0.62%) | 83,346,704 |
| 31 Jan 2023 | CNY | 4.55 | 4.81 | 4.5 | 4.81 | 4.81 | +0.23 (+5.02%) | 96,656,966 |
| 30 Jan 2023 | CNY | 4.52 | 4.65 | 4.5 | 4.58 | 4.58 | +0.11 (+2.46%) | 64,532,558 |
| 20 Jan 2023 | CNY | 4.38 | 4.5 | 4.36 | 4.47 | 4.47 | +0.11 (+2.52%) | 50,012,667 |
| 19 Jan 2023 | CNY | 4.36 | 4.45 | 4.3 | 4.36 | 4.36 | -0.02 (-0.46%) | 36,824,573 |
| 18 Jan 2023 | CNY | 4.49 | 4.56 | 4.36 | 4.38 | 4.38 | -0.09 (-2.01%) | 51,351,276 |
| 17 Jan 2023 | CNY | 4.38 | 4.52 | 4.34 | 4.47 | 4.47 | +0.07 (+1.59%) | 70,392,061 |
| 16 Jan 2023 | CNY | 4.47 | 4.48 | 4.39 | 4.4 | 4.4 | -0.08 (-1.79%) | 55,436,300 |
| 13 Jan 2023 | CNY | 4.59 | 4.64 | 4.44 | 4.48 | 4.48 | -0.15 (-3.24%) | 70,650,468 |
| 12 Jan 2023 | CNY | 4.75 | 4.79 | 4.56 | 4.63 | 4.63 | -0.25 (-5.12%) | 103,313,626 |
| 11 Jan 2023 | CNY | 4.76 | 5.05 | 4.74 | 4.88 | 4.88 | +0.15 (+3.17%) | 131,767,618 |
| 10 Jan 2023 | CNY | 4.83 | 4.86 | 4.67 | 4.73 | 4.73 | -0.09 (-1.87%) | 78,276,891 |
| 9 Jan 2023 | CNY | 4.82 | 4.94 | 4.71 | 4.82 | 4.82 | -0.18 (-3.60%) | 113,429,224 |
| 6 Jan 2023 | CNY | 5.05 | 5.22 | 4.82 | 5 | 5 | +0.05 (+1.01%) | 181,116,743 |
