| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 6.77 | 6.92 | 6.74 | 6.88 | 6.88 | +0.15 (+2.23%) | 19,289,432 |
| 22 Feb 2023 | CNY | 6.81 | 6.88 | 6.72 | 6.73 | 6.73 | -0.08 (-1.17%) | 13,841,226 |
| 21 Feb 2023 | CNY | 6.64 | 6.84 | 6.63 | 6.81 | 6.81 | +0.17 (+2.56%) | 23,807,317 |
| 20 Feb 2023 | CNY | 6.61 | 6.66 | 6.45 | 6.64 | 6.64 | -0.01 (-0.15%) | 29,144,030 |
| 17 Feb 2023 | CNY | 6.6 | 6.74 | 6.56 | 6.65 | 6.65 | +0.12 (+1.84%) | 28,104,907 |
| 16 Feb 2023 | CNY | 6.88 | 6.89 | 6.47 | 6.53 | 6.53 | -0.34 (-4.95%) | 31,567,184 |
| 15 Feb 2023 | CNY | 6.78 | 7.03 | 6.76 | 6.87 | 6.87 | +0.11 (+1.63%) | 34,354,112 |
| 14 Feb 2023 | CNY | 6.79 | 6.81 | 6.7 | 6.76 | 6.76 | -0.01 (-0.15%) | 14,225,122 |
| 13 Feb 2023 | CNY | 6.79 | 6.81 | 6.7 | 6.77 | 6.77 | -0.03 (-0.44%) | 19,350,325 |
| 10 Feb 2023 | CNY | 6.9 | 6.9 | 6.74 | 6.8 | 6.8 | -0.12 (-1.73%) | 16,119,782 |
| 9 Feb 2023 | CNY | 6.8 | 6.95 | 6.78 | 6.92 | 6.92 | +0.09 (+1.32%) | 21,654,750 |
| 8 Feb 2023 | CNY | 6.72 | 6.9 | 6.67 | 6.83 | 6.83 | +0.08 (+1.19%) | 23,847,690 |
| 7 Feb 2023 | CNY | 6.76 | 6.78 | 6.65 | 6.75 | 6.75 | +0.04 (+0.60%) | 19,048,561 |
| 6 Feb 2023 | CNY | 6.78 | 6.8 | 6.63 | 6.71 | 6.71 | -0.07 (-1.03%) | 24,335,825 |
| 3 Feb 2023 | CNY | 6.89 | 6.92 | 6.69 | 6.78 | 6.78 | -0.14 (-2.02%) | 19,494,345 |
| 2 Feb 2023 | CNY | 6.94 | 6.97 | 6.86 | 6.92 | 6.92 | +0.01 (+0.14%) | 20,186,163 |
| 1 Feb 2023 | CNY | 6.79 | 6.98 | 6.75 | 6.91 | 6.91 | +0.17 (+2.52%) | 39,034,051 |
| 31 Jan 2023 | CNY | 6.8 | 6.87 | 6.67 | 6.74 | 6.74 | -0.03 (-0.44%) | 29,879,468 |
| 30 Jan 2023 | CNY | 6.73 | 6.87 | 6.71 | 6.77 | 6.77 | +0.17 (+2.58%) | 25,424,666 |
| 20 Jan 2023 | CNY | 6.49 | 6.61 | 6.43 | 6.6 | 6.6 | +0.11 (+1.69%) | 17,779,261 |
| 19 Jan 2023 | CNY | 6.5 | 6.53 | 6.43 | 6.49 | 6.49 | -0.02 (-0.31%) | 13,454,523 |
| 18 Jan 2023 | CNY | 6.52 | 6.57 | 6.48 | 6.51 | 6.51 | -0.05 (-0.76%) | 15,566,321 |
| 17 Jan 2023 | CNY | 6.5 | 6.58 | 6.43 | 6.56 | 6.56 | +0.12 (+1.86%) | 15,795,211 |
| 16 Jan 2023 | CNY | 6.5 | 6.55 | 6.43 | 6.44 | 6.44 | -0.08 (-1.23%) | 20,010,409 |
| 13 Jan 2023 | CNY | 6.52 | 6.54 | 6.41 | 6.52 | 6.52 | +0.04 (+0.62%) | 15,986,532 |
| 12 Jan 2023 | CNY | 6.27 | 6.66 | 6.23 | 6.48 | 6.48 | +0.22 (+3.51%) | 27,214,663 |
| 11 Jan 2023 | CNY | 6.29 | 6.36 | 6.24 | 6.26 | 6.26 | -0.04 (-0.63%) | 12,456,300 |
| 10 Jan 2023 | CNY | 6.26 | 6.33 | 6.21 | 6.3 | 6.3 | +0.05 (+0.80%) | 13,912,468 |
| 9 Jan 2023 | CNY | 6.2 | 6.31 | 6.18 | 6.25 | 6.25 | +0.05 (+0.81%) | 13,365,168 |
| 6 Jan 2023 | CNY | 6.1 | 6.23 | 6.06 | 6.2 | 6.2 | +0.11 (+1.81%) | 14,417,008 |
