| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 3.52 | 3.58 | 3.49 | 3.58 | 3.58 | +0.04 (+1.13%) | 23,567,991 |
| 17 Feb 2023 | CNY | 3.53 | 3.56 | 3.49 | 3.54 | 3.54 | +0.03 (+0.85%) | 28,405,388 |
| 16 Feb 2023 | CNY | 3.63 | 3.65 | 3.5 | 3.51 | 3.51 | -0.16 (-4.36%) | 52,942,015 |
| 15 Feb 2023 | CNY | 3.68 | 3.71 | 3.6 | 3.67 | 3.67 | -0.09 (-2.39%) | 53,354,354 |
| 14 Feb 2023 | CNY | 3.71 | 3.95 | 3.64 | 3.76 | 3.76 | +0.11 (+3.01%) | 93,880,646 |
| 13 Feb 2023 | CNY | 3.74 | 3.74 | 3.59 | 3.65 | 3.65 | -0.09 (-2.41%) | 94,350,378 |
| 10 Feb 2023 | CNY | 3.41 | 3.74 | 3.39 | 3.74 | 3.74 | +0.34 (+10.00%) | 50,668,564 |
| 9 Feb 2023 | CNY | 3.36 | 3.42 | 3.34 | 3.4 | 3.4 | +0.05 (+1.49%) | 11,946,101 |
| 8 Feb 2023 | CNY | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 6,993,466 |
| 7 Feb 2023 | CNY | 3.33 | 3.37 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 5,409,113 |
| 6 Feb 2023 | CNY | 3.32 | 3.33 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 4,752,008 |
| 3 Feb 2023 | CNY | 3.33 | 3.33 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 4,637,100 |
| 2 Feb 2023 | CNY | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 5,743,105 |
| 1 Feb 2023 | CNY | 3.32 | 3.36 | 3.31 | 3.35 | 3.35 | +0.04 (+1.21%) | 7,489,621 |
| 31 Jan 2023 | CNY | 3.33 | 3.33 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 3,206,063 |
| 30 Jan 2023 | CNY | 3.33 | 3.35 | 3.31 | 3.32 | 3.32 | +0.02 (+0.61%) | 5,166,500 |
| 20 Jan 2023 | CNY | 3.28 | 3.31 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 4,024,400 |
| 19 Jan 2023 | CNY | 3.26 | 3.32 | 3.25 | 3.29 | 3.29 | +0.04 (+1.23%) | 6,079,538 |
| 18 Jan 2023 | CNY | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 4,232,100 |
| 17 Jan 2023 | CNY | 3.27 | 3.29 | 3.22 | 3.24 | 3.24 | -0.02 (-0.61%) | 2,911,200 |
| 16 Jan 2023 | CNY | 3.24 | 3.27 | 3.22 | 3.26 | 3.26 | +0.04 (+1.24%) | 3,662,780 |
| 13 Jan 2023 | CNY | 3.21 | 3.24 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 2,344,400 |
| 12 Jan 2023 | CNY | 3.21 | 3.23 | 3.19 | 3.2 | 3.2 | -0.02 (-0.62%) | 3,545,500 |
| 11 Jan 2023 | CNY | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -0.01 (-0.31%) | 2,633,620 |
| 10 Jan 2023 | CNY | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -0.03 (-0.92%) | 2,625,227 |
| 9 Jan 2023 | CNY | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | -0.01 (-0.31%) | 2,262,700 |
| 6 Jan 2023 | CNY | 3.3 | 3.31 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 4,015,125 |
| 5 Jan 2023 | CNY | 3.32 | 3.34 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 4,389,680 |
| 4 Jan 2023 | CNY | 3.26 | 3.32 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 8,325,880 |
| 3 Jan 2023 | CNY | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | +0.04 (+1.25%) | 4,590,940 |
