| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 5.36 | 5.26 | 5.34 | 5.31 | 5.31 | -0.04 (-0.75%) | 10,315,900 |
| 2 Feb 2023 | CNY | 5.38 | 5.33 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 10,457,050 |
| 1 Feb 2023 | CNY | 5.37 | 5.28 | 5.33 | 5.35 | 5.35 | +0.05 (+0.94%) | 13,980,990 |
| 31 Jan 2023 | CNY | 5.33 | 5.28 | 5.31 | 5.3 | 5.3 | -0.02 (-0.38%) | 10,670,310 |
| 30 Jan 2023 | CNY | 5.39 | 5.31 | 5.38 | 5.32 | 5.32 | -0.01 (-0.19%) | 12,713,800 |
| 20 Jan 2023 | CNY | 5.36 | 5.26 | 5.27 | 5.33 | 5.33 | +0.04 (+0.76%) | 10,423,850 |
| 19 Jan 2023 | CNY | 5.3 | 5.23 | 5.25 | 5.29 | 5.29 | +0.03 (+0.57%) | 7,915,500 |
| 18 Jan 2023 | CNY | 5.29 | 5.24 | 5.26 | 5.26 | 5.26 | +0.02 (+0.38%) | 7,639,540 |
| 17 Jan 2023 | CNY | 5.32 | 5.22 | 5.28 | 5.24 | 5.24 | -0.04 (-0.76%) | 8,305,370 |
| 16 Jan 2023 | CNY | 5.33 | 5.21 | 5.25 | 5.28 | 5.28 | +0.05 (+0.96%) | 11,982,550 |
| 13 Jan 2023 | CNY | 5.24 | 5.16 | 5.17 | 5.23 | 5.23 | +0.06 (+1.16%) | 14,335,750 |
| 12 Jan 2023 | CNY | 5.21 | 5.13 | 5.17 | 5.17 | 5.17 | -0.01 (-0.19%) | 9,719,300 |
| 11 Jan 2023 | CNY | 5.21 | 5.16 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 12,238,140 |
| 10 Jan 2023 | CNY | 5.2 | 5.11 | 5.16 | 5.18 | 5.18 | +0.02 (+0.39%) | 10,071,700 |
| 9 Jan 2023 | CNY | 5.2 | 5.15 | 5.19 | 5.16 | 5.16 | 0.0 (0.0%) | 9,328,920 |
| 6 Jan 2023 | CNY | 5.21 | 5.14 | 5.18 | 5.16 | 5.16 | -0.04 (-0.77%) | 12,425,230 |
| 5 Jan 2023 | CNY | 5.23 | 5.16 | 5.21 | 5.2 | 5.2 | 0.0 (0.0%) | 11,587,970 |
| 4 Jan 2023 | CNY | 5.22 | 5.13 | 5.18 | 5.2 | 5.2 | +0.03 (+0.58%) | 13,108,010 |
| 3 Jan 2023 | CNY | 5.21 | 5.09 | 5.09 | 5.17 | 5.17 | +0.09 (+1.77%) | 15,576,380 |
| 30 Dec 2022 | CNY | 5.12 | 5.06 | 5.09 | 5.08 | 5.08 | -0.02 (-0.39%) | 10,542,400 |
| 29 Dec 2022 | CNY | 5.16 | 5.01 | 5.06 | 5.1 | 5.1 | +0.03 (+0.59%) | 13,369,080 |
| 28 Dec 2022 | CNY | 5.12 | 5.05 | 5.08 | 5.07 | 5.07 | -0.02 (-0.39%) | 9,949,720 |
| 27 Dec 2022 | CNY | 5.17 | 5.04 | 5.17 | 5.09 | 5.09 | -0.07 (-1.36%) | 15,242,620 |
| 26 Dec 2022 | CNY | 5.25 | 5.13 | 5.22 | 5.16 | 5.16 | -0.06 (-1.15%) | 13,945,500 |
| 23 Dec 2022 | CNY | 5.25 | 5.16 | 5.2 | 5.22 | 5.22 | +0.01 (+0.19%) | 12,019,210 |
| 22 Dec 2022 | CNY | 5.39 | 5.18 | 5.36 | 5.21 | 5.21 | -0.13 (-2.43%) | 15,989,600 |
| 21 Dec 2022 | CNY | 5.47 | 5.29 | 5.3 | 5.34 | 5.34 | +0.04 (+0.75%) | 17,072,410 |
| 20 Dec 2022 | CNY | 5.46 | 5.28 | 5.37 | 5.3 | 5.3 | -0.12 (-2.21%) | 19,157,740 |
| 19 Dec 2022 | CNY | 5.8 | 5.38 | 5.78 | 5.42 | 5.42 | -0.31 (-5.41%) | 33,679,550 |
| 16 Dec 2022 | CNY | 5.8 | 5.59 | 5.61 | 5.73 | 5.73 | +0.05 (+0.88%) | 32,282,010 |
