| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 3.82 | 3.71 | 3.82 | 3.77 | 3.77 | -0.06 (-1.57%) | 38,385,080 |
| 2 Feb 2023 | CNY | 3.85 | 3.59 | 3.66 | 3.83 | 3.83 | +0.17 (+4.64%) | 66,791,120 |
| 1 Feb 2023 | CNY | 3.78 | 3.62 | 3.62 | 3.66 | 3.66 | +0.04 (+1.10%) | 55,983,280 |
| 31 Jan 2023 | CNY | 3.69 | 3.42 | 3.43 | 3.62 | 3.62 | +0.2 (+5.85%) | 61,987,160 |
| 30 Jan 2023 | CNY | 3.44 | 3.4 | 3.4 | 3.42 | 3.42 | +0.04 (+1.18%) | 12,935,730 |
| 20 Jan 2023 | CNY | 3.39 | 3.29 | 3.31 | 3.38 | 3.38 | +0.07 (+2.11%) | 15,507,250 |
| 19 Jan 2023 | CNY | 3.32 | 3.27 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 4,911,450 |
| 18 Jan 2023 | CNY | 3.31 | 3.28 | 3.29 | 3.29 | 3.29 | +0.02 (+0.61%) | 4,733,000 |
| 17 Jan 2023 | CNY | 3.29 | 3.26 | 3.26 | 3.27 | 3.27 | 0.0 (0.0%) | 4,962,500 |
| 16 Jan 2023 | CNY | 3.28 | 3.22 | 3.22 | 3.27 | 3.27 | +0.04 (+1.24%) | 6,143,020 |
| 13 Jan 2023 | CNY | 3.24 | 3.2 | 3.22 | 3.23 | 3.23 | +0.02 (+0.62%) | 6,019,140 |
| 12 Jan 2023 | CNY | 3.25 | 3.2 | 3.24 | 3.21 | 3.21 | -0.02 (-0.62%) | 6,288,760 |
| 11 Jan 2023 | CNY | 3.28 | 3.23 | 3.26 | 3.23 | 3.23 | -0.03 (-0.92%) | 6,276,260 |
| 10 Jan 2023 | CNY | 3.33 | 3.26 | 3.33 | 3.26 | 3.26 | -0.07 (-2.10%) | 10,746,820 |
| 9 Jan 2023 | CNY | 3.35 | 3.32 | 3.33 | 3.33 | 3.33 | +0.01 (+0.30%) | 5,739,000 |
| 6 Jan 2023 | CNY | 3.38 | 3.32 | 3.35 | 3.32 | 3.32 | -0.03 (-0.90%) | 8,287,100 |
| 5 Jan 2023 | CNY | 3.36 | 3.33 | 3.36 | 3.35 | 3.35 | -0.01 (-0.30%) | 6,768,860 |
| 4 Jan 2023 | CNY | 3.39 | 3.34 | 3.37 | 3.36 | 3.36 | 0.0 (0.0%) | 6,601,740 |
| 3 Jan 2023 | CNY | 3.37 | 3.31 | 3.32 | 3.36 | 3.36 | +0.04 (+1.20%) | 8,044,220 |
| 30 Dec 2022 | CNY | 3.33 | 3.29 | 3.33 | 3.32 | 3.32 | +0.01 (+0.30%) | 5,864,710 |
| 29 Dec 2022 | CNY | 3.34 | 3.3 | 3.32 | 3.31 | 3.31 | -0.01 (-0.30%) | 5,976,100 |
| 28 Dec 2022 | CNY | 3.34 | 3.31 | 3.32 | 3.32 | 3.32 | -0.02 (-0.60%) | 7,071,170 |
| 27 Dec 2022 | CNY | 3.35 | 3.3 | 3.33 | 3.34 | 3.34 | +0.02 (+0.60%) | 7,489,020 |
| 26 Dec 2022 | CNY | 3.35 | 3.29 | 3.33 | 3.32 | 3.32 | 0.0 (0.0%) | 8,645,200 |
| 23 Dec 2022 | CNY | 3.36 | 3.29 | 3.32 | 3.32 | 3.32 | -0.01 (-0.30%) | 8,703,400 |
| 22 Dec 2022 | CNY | 3.45 | 3.32 | 3.43 | 3.33 | 3.33 | -0.08 (-2.35%) | 11,949,800 |
| 21 Dec 2022 | CNY | 3.46 | 3.38 | 3.44 | 3.41 | 3.41 | -0.03 (-0.87%) | 9,935,200 |
| 20 Dec 2022 | CNY | 3.48 | 3.36 | 3.45 | 3.44 | 3.44 | 0.0 (0.0%) | 12,284,540 |
| 19 Dec 2022 | CNY | 3.6 | 3.43 | 3.59 | 3.44 | 3.44 | -0.15 (-4.18%) | 20,819,300 |
| 16 Dec 2022 | CNY | 3.6 | 3.51 | 3.52 | 3.59 | 3.59 | +0.05 (+1.41%) | 29,483,710 |
