| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 2.21 | 2.22 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 28,224,301 |
| 17 Feb 2023 | CNY | 2.23 | 2.25 | 2.21 | 2.22 | 2.22 | -0.05 (-2.20%) | 45,354,638 |
| 16 Feb 2023 | CNY | 2.2 | 2.3 | 2.2 | 2.27 | 2.27 | +0.08 (+3.65%) | 91,081,583 |
| 15 Feb 2023 | CNY | 2.19 | 2.2 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 13,638,956 |
| 14 Feb 2023 | CNY | 2.19 | 2.2 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 12,437,302 |
| 13 Feb 2023 | CNY | 2.18 | 2.2 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 16,655,862 |
| 10 Feb 2023 | CNY | 2.19 | 2.2 | 2.17 | 2.19 | 2.19 | -0.01 (-0.45%) | 18,422,375 |
| 9 Feb 2023 | CNY | 2.19 | 2.21 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 18,067,592 |
| 8 Feb 2023 | CNY | 2.23 | 2.24 | 2.18 | 2.19 | 2.19 | -0.05 (-2.23%) | 24,678,742 |
| 7 Feb 2023 | CNY | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 17,964,125 |
| 6 Feb 2023 | CNY | 2.27 | 2.28 | 2.22 | 2.23 | 2.23 | -0.06 (-2.62%) | 22,983,700 |
| 3 Feb 2023 | CNY | 2.32 | 2.33 | 2.27 | 2.29 | 2.29 | -0.03 (-1.29%) | 25,935,262 |
| 2 Feb 2023 | CNY | 2.32 | 2.34 | 2.28 | 2.32 | 2.32 | -0.02 (-0.85%) | 38,610,857 |
| 1 Feb 2023 | CNY | 2.23 | 2.34 | 2.22 | 2.34 | 2.34 | +0.11 (+4.93%) | 61,099,545 |
| 31 Jan 2023 | CNY | 2.22 | 2.27 | 2.21 | 2.23 | 2.23 | -0.03 (-1.33%) | 22,210,401 |
| 30 Jan 2023 | CNY | 2.25 | 2.28 | 2.23 | 2.26 | 2.26 | +0.03 (+1.35%) | 30,733,249 |
| 20 Jan 2023 | CNY | 2.2 | 2.25 | 2.19 | 2.23 | 2.23 | +0.04 (+1.83%) | 20,552,909 |
| 19 Jan 2023 | CNY | 2.23 | 2.25 | 2.18 | 2.19 | 2.19 | -0.05 (-2.23%) | 29,851,522 |
| 18 Jan 2023 | CNY | 2.24 | 2.27 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 26,733,060 |
| 17 Jan 2023 | CNY | 2.17 | 2.26 | 2.16 | 2.25 | 2.25 | +0.07 (+3.21%) | 42,716,830 |
| 16 Jan 2023 | CNY | 2.19 | 2.21 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 33,008,100 |
| 13 Jan 2023 | CNY | 2.1 | 2.19 | 2.09 | 2.17 | 2.17 | +0.08 (+3.83%) | 39,990,049 |
| 12 Jan 2023 | CNY | 2.1 | 2.13 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 20,426,340 |
| 11 Jan 2023 | CNY | 2.12 | 2.15 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 24,150,150 |
| 10 Jan 2023 | CNY | 2.18 | 2.19 | 2.1 | 2.12 | 2.12 | -0.07 (-3.20%) | 39,779,300 |
| 9 Jan 2023 | CNY | 2.2 | 2.21 | 2.18 | 2.19 | 2.19 | -0.01 (-0.45%) | 22,284,450 |
| 6 Jan 2023 | CNY | 2.22 | 2.23 | 2.2 | 2.2 | 2.2 | -0.03 (-1.35%) | 28,904,501 |
| 5 Jan 2023 | CNY | 2.25 | 2.25 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 26,680,166 |
| 4 Jan 2023 | CNY | 2.22 | 2.27 | 2.21 | 2.25 | 2.25 | +0.02 (+0.90%) | 30,937,602 |
| 3 Jan 2023 | CNY | 2.25 | 2.26 | 2.18 | 2.23 | 2.23 | -0.03 (-1.33%) | 35,463,900 |
