| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 6.31 | 6.31 | 6.13 | 6.2 | 6.2 | -0.11 (-1.74%) | 26,826,933 |
| 23 Feb 2023 | CNY | 6.36 | 6.41 | 6.26 | 6.31 | 6.31 | -0.11 (-1.71%) | 31,445,247 |
| 22 Feb 2023 | CNY | 6.28 | 6.5 | 6.23 | 6.42 | 6.42 | +0.1 (+1.58%) | 48,662,818 |
| 21 Feb 2023 | CNY | 6.34 | 6.35 | 6.21 | 6.32 | 6.32 | -0.03 (-0.47%) | 31,066,899 |
| 20 Feb 2023 | CNY | 6.26 | 6.36 | 6.25 | 6.35 | 6.35 | +0.05 (+0.79%) | 29,180,179 |
| 17 Feb 2023 | CNY | 6.36 | 6.49 | 6.27 | 6.3 | 6.3 | -0.08 (-1.25%) | 40,857,151 |
| 16 Feb 2023 | CNY | 6.62 | 6.73 | 6.3 | 6.38 | 6.38 | -0.28 (-4.20%) | 61,639,525 |
| 15 Feb 2023 | CNY | 6.63 | 6.74 | 6.57 | 6.66 | 6.66 | 0.0 (0.0%) | 44,347,834 |
| 14 Feb 2023 | CNY | 6.78 | 6.79 | 6.61 | 6.66 | 6.66 | -0.14 (-2.06%) | 57,326,994 |
| 13 Feb 2023 | CNY | 6.53 | 6.86 | 6.52 | 6.8 | 6.8 | +0.22 (+3.34%) | 84,224,144 |
| 10 Feb 2023 | CNY | 6.43 | 6.86 | 6.38 | 6.58 | 6.58 | +0.16 (+2.49%) | 79,325,001 |
| 9 Feb 2023 | CNY | 6.29 | 6.44 | 6.24 | 6.42 | 6.42 | +0.08 (+1.26%) | 40,536,641 |
| 8 Feb 2023 | CNY | 6.42 | 6.44 | 6.33 | 6.34 | 6.34 | -0.11 (-1.71%) | 43,492,037 |
| 7 Feb 2023 | CNY | 6.42 | 6.6 | 6.41 | 6.45 | 6.45 | +0.08 (+1.26%) | 66,610,650 |
| 6 Feb 2023 | CNY | 6.52 | 6.57 | 6.36 | 6.37 | 6.37 | -0.21 (-3.19%) | 68,445,864 |
| 3 Feb 2023 | CNY | 6.74 | 6.88 | 6.47 | 6.58 | 6.58 | -0.06 (-0.90%) | 144,603,663 |
| 2 Feb 2023 | CNY | 6.01 | 6.64 | 5.96 | 6.64 | 6.64 | +0.6 (+9.93%) | 103,707,681 |
| 1 Feb 2023 | CNY | 6 | 6.05 | 5.92 | 6.04 | 6.04 | +0.01 (+0.17%) | 47,453,713 |
| 31 Jan 2023 | CNY | 5.97 | 6.03 | 5.86 | 6.03 | 6.03 | +0.02 (+0.33%) | 41,735,596 |
| 30 Jan 2023 | CNY | 5.93 | 6.05 | 5.93 | 6.01 | 6.01 | +0.12 (+2.04%) | 56,647,345 |
| 20 Jan 2023 | CNY | 5.83 | 5.95 | 5.78 | 5.89 | 5.89 | +0.06 (+1.03%) | 56,402,002 |
| 19 Jan 2023 | CNY | 6.21 | 6.22 | 5.82 | 5.83 | 5.83 | -0.61 (-9.47%) | 111,546,481 |
| 18 Jan 2023 | CNY | 6.91 | 7.07 | 6.36 | 6.44 | 6.44 | -0.63 (-8.91%) | 136,795,418 |
| 17 Jan 2023 | CNY | 7.79 | 8.06 | 7.03 | 7.07 | 7.07 | -0.26 (-3.55%) | 171,725,790 |
| 16 Jan 2023 | CNY | 7.13 | 7.33 | 6.71 | 7.33 | 7.33 | +0.67 (+10.06%) | 61,627,685 |
| 6 Jan 2023 | CNY | 6.77 | 6.92 | 6.64 | 6.66 | 6.66 | -0.19 (-2.77%) | 59,023,371 |
| 5 Jan 2023 | CNY | 6.97 | 7.01 | 6.75 | 6.85 | 6.85 | -0.18 (-2.56%) | 79,211,505 |
| 4 Jan 2023 | CNY | 6.97 | 7.18 | 6.97 | 7.03 | 7.03 | -0.03 (-0.42%) | 84,450,946 |
| 3 Jan 2023 | CNY | 7.33 | 7.38 | 6.95 | 7.06 | 7.06 | -0.13 (-1.81%) | 119,578,460 |
| 30 Dec 2022 | CNY | 7.3 | 7.56 | 6.98 | 7.19 | 7.19 | +0.12 (+1.70%) | 192,603,486 |
