| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 4.71 | 4.73 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 14,748,809 |
| 21 Feb 2023 | CNY | 4.71 | 4.76 | 4.68 | 4.74 | 4.74 | +0.03 (+0.64%) | 20,733,142 |
| 20 Feb 2023 | CNY | 4.67 | 4.71 | 4.65 | 4.71 | 4.71 | +0.04 (+0.86%) | 23,755,759 |
| 17 Feb 2023 | CNY | 4.75 | 4.78 | 4.67 | 4.67 | 4.67 | -0.08 (-1.68%) | 33,752,284 |
| 16 Feb 2023 | CNY | 4.88 | 4.89 | 4.7 | 4.75 | 4.75 | -0.13 (-2.66%) | 38,902,632 |
| 15 Feb 2023 | CNY | 4.92 | 4.93 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 24,605,924 |
| 14 Feb 2023 | CNY | 4.92 | 4.96 | 4.86 | 4.9 | 4.9 | +0.02 (+0.41%) | 23,748,108 |
| 13 Feb 2023 | CNY | 4.83 | 4.93 | 4.82 | 4.88 | 4.88 | +0.02 (+0.41%) | 35,545,742 |
| 10 Feb 2023 | CNY | 5 | 5.01 | 4.76 | 4.86 | 4.86 | -0.16 (-3.19%) | 86,957,740 |
| 9 Feb 2023 | CNY | 4.98 | 5.03 | 4.95 | 5.02 | 5.02 | +0.05 (+1.01%) | 17,779,868 |
| 8 Feb 2023 | CNY | 4.97 | 5.09 | 4.94 | 4.97 | 4.97 | +0.02 (+0.40%) | 22,017,681 |
| 7 Feb 2023 | CNY | 4.92 | 4.96 | 4.9 | 4.95 | 4.95 | +0.03 (+0.61%) | 9,480,181 |
| 6 Feb 2023 | CNY | 4.94 | 4.96 | 4.91 | 4.92 | 4.92 | -0.04 (-0.81%) | 8,077,878 |
| 3 Feb 2023 | CNY | 4.97 | 5 | 4.88 | 4.96 | 4.96 | -0.03 (-0.60%) | 14,885,225 |
| 2 Feb 2023 | CNY | 5.03 | 5.05 | 4.98 | 4.99 | 4.99 | -0.04 (-0.80%) | 16,133,203 |
| 1 Feb 2023 | CNY | 5 | 5.05 | 4.97 | 5.03 | 5.03 | +0.07 (+1.41%) | 18,584,333 |
| 31 Jan 2023 | CNY | 4.87 | 4.96 | 4.85 | 4.96 | 4.96 | +0.07 (+1.43%) | 15,388,172 |
| 30 Jan 2023 | CNY | 4.86 | 4.93 | 4.85 | 4.89 | 4.89 | +0.07 (+1.45%) | 16,275,475 |
| 20 Jan 2023 | CNY | 4.75 | 4.82 | 4.73 | 4.82 | 4.82 | +0.08 (+1.69%) | 13,073,307 |
| 19 Jan 2023 | CNY | 4.73 | 4.75 | 4.7 | 4.74 | 4.74 | +0.01 (+0.21%) | 5,628,703 |
| 18 Jan 2023 | CNY | 4.77 | 4.77 | 4.72 | 4.73 | 4.73 | -0.01 (-0.21%) | 7,118,855 |
| 17 Jan 2023 | CNY | 4.7 | 4.74 | 4.68 | 4.74 | 4.74 | +0.05 (+1.07%) | 11,384,045 |
| 16 Jan 2023 | CNY | 4.64 | 4.7 | 4.62 | 4.69 | 4.69 | +0.05 (+1.08%) | 13,142,939 |
| 13 Jan 2023 | CNY | 4.67 | 4.67 | 4.59 | 4.64 | 4.64 | +0.01 (+0.22%) | 12,230,947 |
| 12 Jan 2023 | CNY | 4.64 | 4.7 | 4.62 | 4.63 | 4.63 | +0.01 (+0.22%) | 9,250,087 |
| 11 Jan 2023 | CNY | 4.76 | 4.77 | 4.61 | 4.62 | 4.62 | -0.15 (-3.14%) | 14,283,672 |
| 10 Jan 2023 | CNY | 4.75 | 4.78 | 4.69 | 4.77 | 4.77 | +0.03 (+0.63%) | 12,512,039 |
| 9 Jan 2023 | CNY | 4.75 | 4.78 | 4.73 | 4.74 | 4.74 | +0.02 (+0.42%) | 11,309,434 |
| 6 Jan 2023 | CNY | 4.75 | 4.79 | 4.72 | 4.72 | 4.72 | -0.03 (-0.63%) | 9,262,103 |
| 5 Jan 2023 | CNY | 4.7 | 4.76 | 4.68 | 4.75 | 4.75 | +0.05 (+1.06%) | 9,230,008 |
