| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 5.99 | 6.03 | 5.92 | 6.03 | 6.03 | +0.04 (+0.67%) | 6,851,400 |
| 23 Feb 2023 | CNY | 6.02 | 6.06 | 5.93 | 5.99 | 5.99 | -0.03 (-0.50%) | 7,306,747 |
| 22 Feb 2023 | CNY | 5.93 | 6.03 | 5.91 | 6.02 | 6.02 | +0.06 (+1.01%) | 7,492,547 |
| 21 Feb 2023 | CNY | 5.94 | 6 | 5.91 | 5.96 | 5.96 | +0.03 (+0.51%) | 10,454,323 |
| 20 Feb 2023 | CNY | 5.86 | 5.96 | 5.82 | 5.93 | 5.93 | +0.06 (+1.02%) | 12,679,702 |
| 17 Feb 2023 | CNY | 6.02 | 6.06 | 5.87 | 5.87 | 5.87 | -0.21 (-3.45%) | 18,892,041 |
| 16 Feb 2023 | CNY | 6.15 | 6.25 | 5.99 | 6.08 | 6.08 | -0.19 (-3.03%) | 31,831,091 |
| 15 Feb 2023 | CNY | 6.25 | 6.31 | 6.21 | 6.27 | 6.27 | 0.0 (0.0%) | 9,373,800 |
| 14 Feb 2023 | CNY | 6.42 | 6.43 | 6.25 | 6.27 | 6.27 | -0.15 (-2.34%) | 13,392,101 |
| 13 Feb 2023 | CNY | 6.42 | 6.44 | 6.34 | 6.42 | 6.42 | -0.04 (-0.62%) | 10,305,200 |
| 10 Feb 2023 | CNY | 6.33 | 6.47 | 6.23 | 6.46 | 6.46 | +0.11 (+1.73%) | 18,429,028 |
| 9 Feb 2023 | CNY | 6.33 | 6.42 | 6.3 | 6.35 | 6.35 | -0.02 (-0.31%) | 12,294,730 |
| 8 Feb 2023 | CNY | 6.5 | 6.55 | 6.33 | 6.37 | 6.37 | -0.17 (-2.60%) | 12,239,801 |
| 7 Feb 2023 | CNY | 6.49 | 6.54 | 6.41 | 6.54 | 6.54 | +0.03 (+0.46%) | 14,031,919 |
| 6 Feb 2023 | CNY | 6.43 | 6.55 | 6.35 | 6.51 | 6.51 | +0.07 (+1.09%) | 15,134,301 |
| 3 Feb 2023 | CNY | 6.49 | 6.5 | 6.33 | 6.44 | 6.44 | -0.08 (-1.23%) | 14,336,633 |
| 2 Feb 2023 | CNY | 6.57 | 6.58 | 6.45 | 6.52 | 6.52 | -0.1 (-1.51%) | 19,639,600 |
| 1 Feb 2023 | CNY | 6.58 | 6.62 | 6.43 | 6.62 | 6.62 | -0.05 (-0.75%) | 23,367,504 |
| 31 Jan 2023 | CNY | 6.4 | 6.69 | 6.37 | 6.67 | 6.67 | +0.22 (+3.41%) | 31,524,200 |
| 30 Jan 2023 | CNY | 6.44 | 6.49 | 6.35 | 6.45 | 6.45 | +0.08 (+1.26%) | 21,902,018 |
| 20 Jan 2023 | CNY | 6.3 | 6.38 | 6.26 | 6.37 | 6.37 | +0.07 (+1.11%) | 13,773,200 |
| 19 Jan 2023 | CNY | 6.3 | 6.43 | 6.24 | 6.3 | 6.3 | -0.01 (-0.16%) | 21,718,332 |
| 18 Jan 2023 | CNY | 6.4 | 6.43 | 6.28 | 6.31 | 6.31 | -0.05 (-0.79%) | 15,865,500 |
| 17 Jan 2023 | CNY | 6.47 | 6.51 | 6.32 | 6.36 | 6.36 | -0.06 (-0.93%) | 19,921,700 |
| 16 Jan 2023 | CNY | 6.45 | 6.58 | 6.4 | 6.42 | 6.42 | -0.18 (-2.73%) | 42,696,703 |
| 13 Jan 2023 | CNY | 6.69 | 7.1 | 6.5 | 6.6 | 6.6 | +0.04 (+0.61%) | 79,089,522 |
| 12 Jan 2023 | CNY | 5.99 | 6.56 | 5.99 | 6.56 | 6.56 | +0.6 (+10.07%) | 24,332,215 |
| 11 Jan 2023 | CNY | 6.12 | 6.13 | 5.91 | 5.96 | 5.96 | -0.18 (-2.93%) | 14,947,600 |
| 10 Jan 2023 | CNY | 6.07 | 6.16 | 6 | 6.14 | 6.14 | +0.06 (+0.99%) | 14,012,700 |
| 9 Jan 2023 | CNY | 6 | 6.14 | 6 | 6.08 | 6.08 | -0.02 (-0.33%) | 14,108,000 |
