| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 6.6 | 6.68 | 6.55 | 6.58 | 6.58 | -0.07 (-1.05%) | 24,836,939 |
| 21 Feb 2023 | CNY | 6.79 | 6.79 | 6.6 | 6.65 | 6.65 | -0.11 (-1.63%) | 35,244,268 |
| 20 Feb 2023 | CNY | 6.55 | 6.84 | 6.55 | 6.76 | 6.76 | +0.2 (+3.05%) | 47,783,609 |
| 17 Feb 2023 | CNY | 6.58 | 6.7 | 6.54 | 6.56 | 6.56 | -0.03 (-0.46%) | 28,972,543 |
| 16 Feb 2023 | CNY | 6.68 | 6.77 | 6.53 | 6.59 | 6.59 | -0.14 (-2.08%) | 51,351,713 |
| 15 Feb 2023 | CNY | 6.89 | 6.91 | 6.68 | 6.73 | 6.73 | -0.17 (-2.46%) | 43,069,207 |
| 14 Feb 2023 | CNY | 6.85 | 7.05 | 6.82 | 6.9 | 6.9 | +0.03 (+0.44%) | 48,878,378 |
| 13 Feb 2023 | CNY | 6.68 | 6.9 | 6.65 | 6.87 | 6.87 | +0.19 (+2.84%) | 54,680,988 |
| 10 Feb 2023 | CNY | 6.68 | 6.75 | 6.63 | 6.68 | 6.68 | -0.01 (-0.15%) | 27,771,678 |
| 9 Feb 2023 | CNY | 6.6 | 6.72 | 6.52 | 6.69 | 6.69 | +0.09 (+1.36%) | 54,852,784 |
| 8 Feb 2023 | CNY | 6.62 | 6.65 | 6.53 | 6.6 | 6.6 | -0.04 (-0.60%) | 32,349,619 |
| 7 Feb 2023 | CNY | 6.57 | 6.74 | 6.52 | 6.64 | 6.64 | +0.06 (+0.91%) | 52,872,784 |
| 6 Feb 2023 | CNY | 6.78 | 6.79 | 6.43 | 6.58 | 6.58 | -0.25 (-3.66%) | 86,937,016 |
| 3 Feb 2023 | CNY | 6.74 | 6.89 | 6.6 | 6.83 | 6.83 | +0.04 (+0.59%) | 61,484,794 |
| 2 Feb 2023 | CNY | 6.62 | 6.9 | 6.52 | 6.79 | 6.79 | +0.17 (+2.57%) | 94,334,035 |
| 1 Feb 2023 | CNY | 6.4 | 6.68 | 6.24 | 6.62 | 6.62 | +0.25 (+3.92%) | 105,330,615 |
| 31 Jan 2023 | CNY | 6.28 | 6.62 | 6.26 | 6.37 | 6.37 | +0.09 (+1.43%) | 73,974,693 |
| 30 Jan 2023 | CNY | 6.68 | 6.76 | 6.26 | 6.28 | 6.28 | -0.34 (-5.14%) | 93,237,546 |
| 20 Jan 2023 | CNY | 6.39 | 6.65 | 6.36 | 6.62 | 6.62 | +0.21 (+3.28%) | 78,917,802 |
| 19 Jan 2023 | CNY | 6.21 | 6.44 | 6.15 | 6.41 | 6.41 | +0.19 (+3.05%) | 62,018,605 |
| 18 Jan 2023 | CNY | 6.3 | 6.32 | 6.21 | 6.22 | 6.22 | -0.09 (-1.43%) | 39,835,428 |
| 17 Jan 2023 | CNY | 6.4 | 6.4 | 6.19 | 6.31 | 6.31 | -0.09 (-1.41%) | 63,074,877 |
| 16 Jan 2023 | CNY | 6.3 | 6.57 | 6.27 | 6.4 | 6.4 | +0.13 (+2.07%) | 95,766,014 |
| 13 Jan 2023 | CNY | 6.1 | 6.3 | 6 | 6.27 | 6.27 | +0.15 (+2.45%) | 95,844,664 |
| 12 Jan 2023 | CNY | 6.42 | 6.44 | 6 | 6.12 | 6.12 | -0.26 (-4.08%) | 120,742,631 |
| 11 Jan 2023 | CNY | 6.45 | 6.52 | 6.38 | 6.38 | 6.38 | -0.11 (-1.69%) | 60,464,585 |
| 10 Jan 2023 | CNY | 6.62 | 6.66 | 6.42 | 6.49 | 6.49 | -0.12 (-1.82%) | 85,820,512 |
| 9 Jan 2023 | CNY | 6.11 | 6.69 | 6.07 | 6.61 | 6.61 | +0.49 (+8.01%) | 142,341,784 |
| 6 Jan 2023 | CNY | 6.12 | 6.19 | 5.96 | 6.12 | 6.12 | 0.0 (0.0%) | 74,383,764 |
| 5 Jan 2023 | CNY | 5.88 | 6.14 | 5.83 | 6.12 | 6.12 | +0.23 (+3.90%) | 108,327,553 |
