| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 4.33 | 4.39 | 4.29 | 4.32 | 4.32 | +0.03 (+0.70%) | 8,933,802 |
| 16 Feb 2023 | CNY | 4.4 | 4.45 | 4.27 | 4.29 | 4.29 | -0.11 (-2.50%) | 14,279,700 |
| 15 Feb 2023 | CNY | 4.43 | 4.43 | 4.37 | 4.4 | 4.4 | -0.06 (-1.35%) | 11,800,000 |
| 14 Feb 2023 | CNY | 4.42 | 4.47 | 4.38 | 4.46 | 4.46 | +0.06 (+1.36%) | 9,841,569 |
| 13 Feb 2023 | CNY | 4.4 | 4.41 | 4.36 | 4.4 | 4.4 | +0.03 (+0.69%) | 7,878,300 |
| 10 Feb 2023 | CNY | 4.38 | 4.39 | 4.33 | 4.37 | 4.37 | -0.01 (-0.23%) | 7,123,310 |
| 9 Feb 2023 | CNY | 4.34 | 4.41 | 4.33 | 4.38 | 4.38 | +0.06 (+1.39%) | 15,118,001 |
| 8 Feb 2023 | CNY | 4.33 | 4.35 | 4.29 | 4.32 | 4.32 | 0.0 (0.0%) | 10,729,800 |
| 7 Feb 2023 | CNY | 4.29 | 4.34 | 4.27 | 4.32 | 4.32 | +0.03 (+0.70%) | 9,431,600 |
| 6 Feb 2023 | CNY | 4.34 | 4.34 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 8,387,200 |
| 3 Feb 2023 | CNY | 4.35 | 4.35 | 4.27 | 4.32 | 4.32 | -0.03 (-0.69%) | 11,600,813 |
| 2 Feb 2023 | CNY | 4.38 | 4.38 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 13,123,601 |
| 1 Feb 2023 | CNY | 4.31 | 4.38 | 4.27 | 4.37 | 4.37 | +0.06 (+1.39%) | 14,957,700 |
| 31 Jan 2023 | CNY | 4.2 | 4.31 | 4.19 | 4.31 | 4.31 | +0.09 (+2.13%) | 13,099,221 |
| 30 Jan 2023 | CNY | 4.22 | 4.23 | 4.19 | 4.22 | 4.22 | +0.03 (+0.72%) | 8,804,800 |
| 20 Jan 2023 | CNY | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 7,308,102 |
| 19 Jan 2023 | CNY | 4.12 | 4.17 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 6,328,172 |
| 18 Jan 2023 | CNY | 4.1 | 4.15 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 6,466,327 |
| 17 Jan 2023 | CNY | 4.18 | 4.18 | 4.09 | 4.11 | 4.11 | -0.01 (-0.24%) | 7,612,495 |
| 16 Jan 2023 | CNY | 4.11 | 4.15 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 13,606,700 |
| 13 Jan 2023 | CNY | 4.03 | 4.13 | 4.02 | 4.11 | 4.11 | +0.09 (+2.24%) | 16,540,271 |
| 12 Jan 2023 | CNY | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 10,428,812 |
| 11 Jan 2023 | CNY | 4.09 | 4.09 | 4.01 | 4.02 | 4.02 | -0.1 (-2.43%) | 21,149,656 |
| 10 Jan 2023 | CNY | 4.06 | 4.13 | 3.98 | 4.12 | 4.12 | +0.15 (+3.78%) | 32,690,766 |
| 9 Jan 2023 | CNY | 3.93 | 3.98 | 3.92 | 3.97 | 3.97 | +0.03 (+0.76%) | 6,075,800 |
| 6 Jan 2023 | CNY | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 5,375,001 |
| 5 Jan 2023 | CNY | 3.96 | 3.97 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 5,922,302 |
| 4 Jan 2023 | CNY | 3.94 | 3.97 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 7,429,200 |
| 3 Jan 2023 | CNY | 3.85 | 3.94 | 3.83 | 3.93 | 3.93 | +0.08 (+2.08%) | 7,985,600 |
| 30 Dec 2022 | CNY | 3.83 | 3.85 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 4,353,883 |
