| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 4.44 | 4.51 | 4.44 | 4.46 | 4.46 | +0.01 (+0.22%) | 9,671,121 |
| 22 Feb 2023 | CNY | 4.46 | 4.52 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 13,398,700 |
| 21 Feb 2023 | CNY | 4.42 | 4.54 | 4.4 | 4.47 | 4.47 | +0.04 (+0.90%) | 18,854,600 |
| 20 Feb 2023 | CNY | 4.42 | 4.44 | 4.36 | 4.43 | 4.43 | +0.02 (+0.45%) | 15,098,100 |
| 17 Feb 2023 | CNY | 4.39 | 4.47 | 4.36 | 4.41 | 4.41 | 0.0 (0.0%) | 14,690,271 |
| 16 Feb 2023 | CNY | 4.45 | 4.59 | 4.38 | 4.41 | 4.41 | -0.01 (-0.23%) | 24,278,544 |
| 15 Feb 2023 | CNY | 4.45 | 4.47 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 12,678,269 |
| 14 Feb 2023 | CNY | 4.47 | 4.5 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 13,914,914 |
| 13 Feb 2023 | CNY | 4.55 | 4.55 | 4.42 | 4.45 | 4.45 | -0.07 (-1.55%) | 22,425,573 |
| 10 Feb 2023 | CNY | 4.62 | 4.64 | 4.39 | 4.52 | 4.52 | -0.17 (-3.62%) | 43,467,991 |
| 9 Feb 2023 | CNY | 4.6 | 4.7 | 4.6 | 4.69 | 4.69 | +0.08 (+1.74%) | 25,305,650 |
| 8 Feb 2023 | CNY | 4.57 | 4.67 | 4.53 | 4.61 | 4.61 | +0.06 (+1.32%) | 34,982,950 |
| 7 Feb 2023 | CNY | 4.65 | 4.72 | 4.53 | 4.55 | 4.55 | -0.1 (-2.15%) | 33,267,156 |
| 6 Feb 2023 | CNY | 4.77 | 4.86 | 4.64 | 4.65 | 4.65 | -0.16 (-3.33%) | 36,000,150 |
| 3 Feb 2023 | CNY | 4.6 | 4.86 | 4.59 | 4.81 | 4.81 | +0.15 (+3.22%) | 60,062,165 |
| 2 Feb 2023 | CNY | 4.45 | 4.75 | 4.44 | 4.66 | 4.66 | +0.2 (+4.48%) | 72,618,665 |
| 1 Feb 2023 | CNY | 4.56 | 4.6 | 4.36 | 4.46 | 4.46 | +0.01 (+0.22%) | 45,472,703 |
| 31 Jan 2023 | CNY | 4.43 | 4.64 | 4.42 | 4.45 | 4.45 | +0.08 (+1.83%) | 71,718,005 |
| 30 Jan 2023 | CNY | 4.18 | 4.46 | 4.18 | 4.37 | 4.37 | +0.24 (+5.81%) | 76,695,093 |
| 20 Jan 2023 | CNY | 4 | 4.14 | 4 | 4.13 | 4.13 | +0.11 (+2.74%) | 25,601,100 |
| 19 Jan 2023 | CNY | 4 | 4.08 | 3.95 | 4.02 | 4.02 | +0.08 (+2.03%) | 20,177,906 |
| 18 Jan 2023 | CNY | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | +0.02 (+0.51%) | 8,011,350 |
| 17 Jan 2023 | CNY | 3.96 | 3.98 | 3.92 | 3.92 | 3.92 | -0.04 (-1.01%) | 12,143,100 |
| 16 Jan 2023 | CNY | 3.96 | 4.06 | 3.96 | 3.96 | 3.96 | -0.02 (-0.50%) | 19,417,139 |
| 13 Jan 2023 | CNY | 3.95 | 4.05 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 18,997,639 |
| 12 Jan 2023 | CNY | 3.97 | 4.01 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 9,827,250 |
| 11 Jan 2023 | CNY | 4.07 | 4.08 | 3.95 | 3.98 | 3.98 | -0.09 (-2.21%) | 14,490,550 |
| 10 Jan 2023 | CNY | 4.07 | 4.13 | 4.04 | 4.07 | 4.07 | +0.03 (+0.74%) | 12,296,450 |
| 9 Jan 2023 | CNY | 4.04 | 4.1 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 10,479,900 |
| 6 Jan 2023 | CNY | 4.1 | 4.12 | 4.02 | 4.06 | 4.06 | -0.04 (-0.98%) | 17,494,160 |
