| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 5.39 | 5.41 | 5.36 | 5.4 | 5.4 | +0.02 (+0.37%) | 6,432,500 |
| 13 Feb 2023 | CNY | 5.35 | 5.38 | 5.32 | 5.38 | 5.38 | +0.06 (+1.13%) | 7,165,919 |
| 10 Feb 2023 | CNY | 5.32 | 5.36 | 5.28 | 5.32 | 5.32 | +0.02 (+0.38%) | 5,735,050 |
| 9 Feb 2023 | CNY | 5.22 | 5.3 | 5.21 | 5.3 | 5.3 | +0.07 (+1.34%) | 4,746,250 |
| 8 Feb 2023 | CNY | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | -0.04 (-0.76%) | 2,952,300 |
| 7 Feb 2023 | CNY | 5.22 | 5.28 | 5.22 | 5.27 | 5.27 | +0.03 (+0.57%) | 3,242,400 |
| 6 Feb 2023 | CNY | 5.27 | 5.28 | 5.22 | 5.24 | 5.24 | -0.04 (-0.76%) | 2,800,864 |
| 3 Feb 2023 | CNY | 5.32 | 5.32 | 5.23 | 5.28 | 5.28 | -0.04 (-0.75%) | 5,798,450 |
| 2 Feb 2023 | CNY | 5.36 | 5.37 | 5.29 | 5.32 | 5.32 | -0.05 (-0.93%) | 6,575,074 |
| 1 Feb 2023 | CNY | 5.3 | 5.38 | 5.26 | 5.37 | 5.37 | +0.12 (+2.29%) | 9,784,784 |
| 31 Jan 2023 | CNY | 5.22 | 5.26 | 5.22 | 5.25 | 5.25 | +0.01 (+0.19%) | 3,628,376 |
| 30 Jan 2023 | CNY | 5.29 | 5.29 | 5.22 | 5.24 | 5.24 | +0.01 (+0.19%) | 5,775,500 |
| 20 Jan 2023 | CNY | 5.2 | 5.23 | 5.18 | 5.23 | 5.23 | +0.04 (+0.77%) | 3,959,550 |
| 19 Jan 2023 | CNY | 5.14 | 5.21 | 5.14 | 5.19 | 5.19 | +0.02 (+0.39%) | 4,283,200 |
| 18 Jan 2023 | CNY | 5.15 | 5.18 | 5.12 | 5.17 | 5.17 | +0.02 (+0.39%) | 3,974,001 |
| 17 Jan 2023 | CNY | 5.1 | 5.19 | 5.09 | 5.15 | 5.15 | +0.04 (+0.78%) | 5,235,936 |
| 16 Jan 2023 | CNY | 5.09 | 5.13 | 5.07 | 5.11 | 5.11 | +0.02 (+0.39%) | 4,194,502 |
| 13 Jan 2023 | CNY | 5.08 | 5.12 | 5.06 | 5.09 | 5.09 | +0.03 (+0.59%) | 2,650,651 |
| 12 Jan 2023 | CNY | 5.03 | 5.08 | 5.03 | 5.06 | 5.06 | +0.02 (+0.40%) | 1,902,250 |
| 11 Jan 2023 | CNY | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | -0.02 (-0.40%) | 1,766,456 |
| 10 Jan 2023 | CNY | 5.09 | 5.09 | 4.99 | 5.06 | 5.06 | -0.02 (-0.39%) | 4,311,850 |
| 9 Jan 2023 | CNY | 5.07 | 5.11 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 2,857,909 |
| 6 Jan 2023 | CNY | 5.08 | 5.11 | 5.06 | 5.07 | 5.07 | -0.01 (-0.20%) | 2,674,100 |
| 5 Jan 2023 | CNY | 5.09 | 5.11 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 3,851,350 |
| 4 Jan 2023 | CNY | 5.08 | 5.11 | 5.06 | 5.09 | 5.09 | +0.01 (+0.20%) | 3,225,384 |
| 3 Jan 2023 | CNY | 5.06 | 5.1 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 2,644,900 |
| 30 Dec 2022 | CNY | 5.1 | 5.1 | 5.05 | 5.06 | 5.06 | +0.02 (+0.40%) | 2,814,096 |
| 29 Dec 2022 | CNY | 5.05 | 5.09 | 5.03 | 5.04 | 5.04 | -0.03 (-0.59%) | 2,433,496 |
| 28 Dec 2022 | CNY | 5.08 | 5.14 | 5.02 | 5.07 | 5.07 | -0.02 (-0.39%) | 3,590,434 |
| 27 Dec 2022 | CNY | 5.01 | 5.1 | 4.98 | 5.09 | 5.09 | +0.09 (+1.80%) | 3,809,934 |
