| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 2.98 | 2.92 | 2.98 | 2.93 | 2.93 | -0.04 (-1.35%) | 27,653,310 |
| 2 Feb 2023 | CNY | 3.03 | 2.96 | 3.02 | 2.97 | 2.97 | -0.04 (-1.33%) | 24,053,480 |
| 1 Feb 2023 | CNY | 3.02 | 2.97 | 2.98 | 3.01 | 3.01 | +0.03 (+1.01%) | 24,378,000 |
| 31 Jan 2023 | CNY | 2.99 | 2.95 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 20,179,500 |
| 30 Jan 2023 | CNY | 3.02 | 2.95 | 2.99 | 2.98 | 2.98 | +0.04 (+1.36%) | 36,172,050 |
| 20 Jan 2023 | CNY | 2.96 | 2.87 | 2.88 | 2.94 | 2.94 | +0.07 (+2.44%) | 33,416,750 |
| 19 Jan 2023 | CNY | 2.89 | 2.85 | 2.89 | 2.87 | 2.87 | +0.01 (+0.35%) | 13,163,000 |
| 18 Jan 2023 | CNY | 2.88 | 2.85 | 2.88 | 2.86 | 2.86 | -0.01 (-0.35%) | 14,564,000 |
| 17 Jan 2023 | CNY | 2.89 | 2.85 | 2.85 | 2.87 | 2.87 | +0.03 (+1.06%) | 17,868,300 |
| 16 Jan 2023 | CNY | 2.86 | 2.81 | 2.81 | 2.84 | 2.84 | +0.02 (+0.71%) | 14,829,180 |
| 13 Jan 2023 | CNY | 2.83 | 2.8 | 2.8 | 2.82 | 2.82 | +0.01 (+0.36%) | 11,084,920 |
| 12 Jan 2023 | CNY | 2.83 | 2.8 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 10,877,000 |
| 11 Jan 2023 | CNY | 2.86 | 2.8 | 2.86 | 2.81 | 2.81 | -0.05 (-1.75%) | 16,558,010 |
| 10 Jan 2023 | CNY | 2.9 | 2.85 | 2.89 | 2.86 | 2.86 | -0.04 (-1.38%) | 18,771,570 |
| 9 Jan 2023 | CNY | 2.95 | 2.85 | 2.87 | 2.9 | 2.9 | +0.05 (+1.75%) | 33,533,500 |
| 6 Jan 2023 | CNY | 2.87 | 2.84 | 2.86 | 2.85 | 2.85 | -0.01 (-0.35%) | 15,487,200 |
| 5 Jan 2023 | CNY | 2.88 | 2.84 | 2.88 | 2.86 | 2.86 | -0.02 (-0.69%) | 17,513,900 |
| 4 Jan 2023 | CNY | 2.88 | 2.84 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 16,784,400 |
| 3 Jan 2023 | CNY | 2.88 | 2.77 | 2.8 | 2.86 | 2.86 | +0.07 (+2.51%) | 31,866,240 |
| 30 Dec 2022 | CNY | 2.82 | 2.79 | 2.81 | 2.79 | 2.79 | 0.0 (0.0%) | 15,093,900 |
| 29 Dec 2022 | CNY | 2.86 | 2.78 | 2.85 | 2.79 | 2.79 | -0.07 (-2.45%) | 24,467,100 |
| 28 Dec 2022 | CNY | 2.88 | 2.81 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 22,795,000 |
| 27 Dec 2022 | CNY | 2.88 | 2.83 | 2.85 | 2.85 | 2.85 | +0.02 (+0.71%) | 21,129,740 |
| 26 Dec 2022 | CNY | 2.85 | 2.81 | 2.84 | 2.83 | 2.83 | 0.0 (0.0%) | 14,424,040 |
| 23 Dec 2022 | CNY | 2.87 | 2.82 | 2.85 | 2.83 | 2.83 | -0.02 (-0.70%) | 18,293,170 |
| 22 Dec 2022 | CNY | 2.95 | 2.83 | 2.91 | 2.85 | 2.85 | -0.05 (-1.72%) | 26,805,230 |
| 21 Dec 2022 | CNY | 2.93 | 2.87 | 2.93 | 2.9 | 2.9 | -0.02 (-0.68%) | 25,692,250 |
| 20 Dec 2022 | CNY | 2.95 | 2.9 | 2.92 | 2.92 | 2.92 | +0.02 (+0.69%) | 23,316,120 |
| 19 Dec 2022 | CNY | 3.01 | 2.88 | 2.98 | 2.9 | 2.9 | -0.08 (-2.68%) | 32,306,670 |
| 16 Dec 2022 | CNY | 3.01 | 2.95 | 2.98 | 2.98 | 2.98 | -0.03 (-1.00%) | 30,963,080 |
