| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 5.72 | 5.81 | 5.69 | 5.8 | 5.8 | +0.04 (+0.69%) | 15,988,790 |
| 21 Feb 2023 | CNY | 5.73 | 5.8 | 5.69 | 5.76 | 5.76 | +0.03 (+0.52%) | 18,285,465 |
| 20 Feb 2023 | CNY | 5.6 | 5.76 | 5.6 | 5.73 | 5.73 | +0.12 (+2.14%) | 19,611,800 |
| 17 Feb 2023 | CNY | 5.65 | 5.68 | 5.56 | 5.61 | 5.61 | -0.03 (-0.53%) | 16,193,480 |
| 16 Feb 2023 | CNY | 5.78 | 5.8 | 5.59 | 5.64 | 5.64 | -0.1 (-1.74%) | 23,092,880 |
| 15 Feb 2023 | CNY | 5.86 | 5.86 | 5.73 | 5.74 | 5.74 | -0.11 (-1.88%) | 21,552,362 |
| 14 Feb 2023 | CNY | 5.88 | 5.96 | 5.82 | 5.85 | 5.85 | +0.03 (+0.52%) | 26,943,900 |
| 13 Feb 2023 | CNY | 5.75 | 5.89 | 5.72 | 5.82 | 5.82 | +0.04 (+0.69%) | 21,805,873 |
| 10 Feb 2023 | CNY | 5.89 | 5.89 | 5.76 | 5.78 | 5.78 | -0.13 (-2.20%) | 32,094,045 |
| 9 Feb 2023 | CNY | 5.89 | 5.91 | 5.8 | 5.91 | 5.91 | +0.02 (+0.34%) | 30,216,289 |
| 8 Feb 2023 | CNY | 6.07 | 6.09 | 5.84 | 5.89 | 5.89 | -0.29 (-4.69%) | 62,841,431 |
| 7 Feb 2023 | CNY | 5.86 | 6.28 | 5.77 | 6.18 | 6.18 | +0.27 (+4.57%) | 99,840,746 |
| 6 Feb 2023 | CNY | 5.55 | 6.04 | 5.52 | 5.91 | 5.91 | +0.34 (+6.10%) | 70,532,185 |
| 3 Feb 2023 | CNY | 5.63 | 5.63 | 5.51 | 5.57 | 5.57 | -0.08 (-1.42%) | 16,763,700 |
| 2 Feb 2023 | CNY | 5.64 | 5.68 | 5.57 | 5.65 | 5.65 | -0.02 (-0.35%) | 16,612,915 |
| 1 Feb 2023 | CNY | 5.62 | 5.67 | 5.56 | 5.67 | 5.67 | +0.04 (+0.71%) | 20,328,202 |
| 31 Jan 2023 | CNY | 5.44 | 5.63 | 5.42 | 5.63 | 5.63 | +0.18 (+3.30%) | 27,506,998 |
| 30 Jan 2023 | CNY | 5.52 | 5.52 | 5.43 | 5.45 | 5.45 | +0.01 (+0.18%) | 14,581,000 |
| 20 Jan 2023 | CNY | 5.39 | 5.46 | 5.34 | 5.44 | 5.44 | +0.08 (+1.49%) | 14,843,437 |
| 19 Jan 2023 | CNY | 5.37 | 5.39 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 9,554,900 |
| 18 Jan 2023 | CNY | 5.4 | 5.42 | 5.35 | 5.38 | 5.38 | -0.02 (-0.37%) | 11,992,908 |
| 17 Jan 2023 | CNY | 5.35 | 5.49 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 16,665,800 |
| 16 Jan 2023 | CNY | 5.39 | 5.49 | 5.37 | 5.45 | 5.45 | -0.02 (-0.37%) | 17,765,786 |
| 13 Jan 2023 | CNY | 5.52 | 5.65 | 5.42 | 5.47 | 5.47 | +0.04 (+0.74%) | 33,853,171 |
| 12 Jan 2023 | CNY | 5.31 | 5.49 | 5.28 | 5.43 | 5.43 | +0.07 (+1.31%) | 23,545,097 |
| 11 Jan 2023 | CNY | 5.29 | 5.5 | 5.26 | 5.36 | 5.36 | +0.09 (+1.71%) | 23,308,513 |
| 10 Jan 2023 | CNY | 5.35 | 5.38 | 5.25 | 5.27 | 5.27 | -0.1 (-1.86%) | 12,327,400 |
| 9 Jan 2023 | CNY | 5.43 | 5.47 | 5.36 | 5.37 | 5.37 | -0.09 (-1.65%) | 16,621,783 |
| 6 Jan 2023 | CNY | 5.42 | 5.51 | 5.37 | 5.46 | 5.46 | +0.06 (+1.11%) | 21,687,703 |
| 5 Jan 2023 | CNY | 5.38 | 5.41 | 5.34 | 5.4 | 5.4 | 0.0 (0.0%) | 16,421,260 |
