| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 5.27 | 5.29 | 5.21 | 5.25 | 5.25 | -0.01 (-0.19%) | 10,015,906 |
| 22 Feb 2023 | CNY | 5.2 | 5.29 | 5.18 | 5.26 | 5.26 | +0.05 (+0.96%) | 15,954,554 |
| 21 Feb 2023 | CNY | 5.14 | 5.23 | 5.12 | 5.21 | 5.21 | +0.1 (+1.96%) | 23,159,518 |
| 20 Feb 2023 | CNY | 5.04 | 5.11 | 5.02 | 5.11 | 5.11 | +0.09 (+1.79%) | 14,244,183 |
| 17 Feb 2023 | CNY | 5.03 | 5.07 | 5.01 | 5.02 | 5.02 | 0.0 (0.0%) | 6,780,713 |
| 16 Feb 2023 | CNY | 5.09 | 5.11 | 4.98 | 5.02 | 5.02 | -0.06 (-1.18%) | 10,906,519 |
| 15 Feb 2023 | CNY | 5.11 | 5.11 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 7,024,900 |
| 14 Feb 2023 | CNY | 5.12 | 5.12 | 5.09 | 5.09 | 5.09 | +0.03 (+0.59%) | 11,888,867 |
| 13 Feb 2023 | CNY | 5.09 | 5.11 | 5.05 | 5.06 | 5.06 | -0.01 (-0.20%) | 9,902,658 |
| 10 Feb 2023 | CNY | 5.07 | 5.09 | 5.02 | 5.07 | 5.07 | 0.0 (0.0%) | 5,167,852 |
| 9 Feb 2023 | CNY | 5.05 | 5.09 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 6,534,000 |
| 8 Feb 2023 | CNY | 5.09 | 5.11 | 5.03 | 5.04 | 5.04 | -0.03 (-0.59%) | 6,094,524 |
| 7 Feb 2023 | CNY | 5.04 | 5.08 | 5 | 5.07 | 5.07 | +0.04 (+0.80%) | 7,757,824 |
| 6 Feb 2023 | CNY | 5.02 | 5.07 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 11,347,319 |
| 3 Feb 2023 | CNY | 5.08 | 5.08 | 5 | 5.03 | 5.03 | -0.05 (-0.98%) | 7,858,570 |
| 2 Feb 2023 | CNY | 5.07 | 5.09 | 5.01 | 5.08 | 5.08 | +0.01 (+0.20%) | 10,753,427 |
| 1 Feb 2023 | CNY | 4.99 | 5.1 | 4.97 | 5.07 | 5.07 | +0.1 (+2.01%) | 13,050,336 |
| 31 Jan 2023 | CNY | 5 | 5 | 4.91 | 4.97 | 4.97 | -0.04 (-0.80%) | 7,495,700 |
| 30 Jan 2023 | CNY | 4.98 | 5.03 | 4.96 | 5.01 | 5.01 | +0.07 (+1.42%) | 13,847,677 |
| 20 Jan 2023 | CNY | 4.81 | 4.96 | 4.8 | 4.94 | 4.94 | +0.17 (+3.56%) | 14,243,286 |
| 19 Jan 2023 | CNY | 4.73 | 4.78 | 4.7 | 4.77 | 4.77 | +0.04 (+0.85%) | 5,018,502 |
| 18 Jan 2023 | CNY | 4.69 | 4.75 | 4.69 | 4.73 | 4.73 | +0.03 (+0.64%) | 3,747,585 |
| 17 Jan 2023 | CNY | 4.72 | 4.74 | 4.68 | 4.7 | 4.7 | -0.01 (-0.21%) | 5,289,667 |
| 16 Jan 2023 | CNY | 4.66 | 4.75 | 4.66 | 4.71 | 4.71 | +0.05 (+1.07%) | 6,980,752 |
| 13 Jan 2023 | CNY | 4.64 | 4.69 | 4.63 | 4.66 | 4.66 | +0.03 (+0.65%) | 3,767,443 |
| 12 Jan 2023 | CNY | 4.69 | 4.71 | 4.62 | 4.63 | 4.63 | -0.06 (-1.28%) | 6,414,906 |
| 11 Jan 2023 | CNY | 4.66 | 4.71 | 4.66 | 4.69 | 4.69 | +0.03 (+0.64%) | 5,769,265 |
| 10 Jan 2023 | CNY | 4.71 | 4.72 | 4.65 | 4.66 | 4.66 | -0.05 (-1.06%) | 6,094,600 |
| 9 Jan 2023 | CNY | 4.74 | 4.77 | 4.71 | 4.71 | 4.71 | -0.03 (-0.63%) | 6,429,534 |
| 6 Jan 2023 | CNY | 4.76 | 4.79 | 4.73 | 4.74 | 4.74 | -0.03 (-0.63%) | 6,300,921 |
