| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 3.78 | 3.8 | 3.71 | 3.72 | 3.72 | -0.06 (-1.59%) | 31,623,900 |
| 14 Feb 2023 | CNY | 3.85 | 3.9 | 3.77 | 3.78 | 3.78 | -0.01 (-0.26%) | 44,132,903 |
| 13 Feb 2023 | CNY | 3.78 | 3.8 | 3.73 | 3.79 | 3.79 | -0.01 (-0.26%) | 31,542,155 |
| 10 Feb 2023 | CNY | 3.78 | 3.81 | 3.73 | 3.8 | 3.8 | +0.02 (+0.53%) | 25,253,648 |
| 9 Feb 2023 | CNY | 3.76 | 3.79 | 3.71 | 3.78 | 3.78 | +0.01 (+0.27%) | 32,588,964 |
| 8 Feb 2023 | CNY | 3.86 | 3.91 | 3.76 | 3.77 | 3.77 | -0.07 (-1.82%) | 35,566,310 |
| 7 Feb 2023 | CNY | 3.77 | 3.93 | 3.74 | 3.84 | 3.84 | +0.11 (+2.95%) | 60,078,252 |
| 6 Feb 2023 | CNY | 3.69 | 3.75 | 3.65 | 3.73 | 3.73 | +0.02 (+0.54%) | 26,827,300 |
| 3 Feb 2023 | CNY | 3.81 | 3.81 | 3.66 | 3.71 | 3.71 | -0.1 (-2.62%) | 46,581,300 |
| 2 Feb 2023 | CNY | 3.83 | 3.85 | 3.77 | 3.81 | 3.81 | -0.04 (-1.04%) | 32,209,697 |
| 1 Feb 2023 | CNY | 3.86 | 3.86 | 3.76 | 3.85 | 3.85 | 0.0 (0.0%) | 34,440,000 |
| 31 Jan 2023 | CNY | 3.71 | 3.86 | 3.66 | 3.85 | 3.85 | +0.13 (+3.49%) | 41,242,361 |
| 30 Jan 2023 | CNY | 3.76 | 3.79 | 3.7 | 3.72 | 3.72 | +0.01 (+0.27%) | 25,751,059 |
| 20 Jan 2023 | CNY | 3.65 | 3.72 | 3.64 | 3.71 | 3.71 | +0.07 (+1.92%) | 19,466,768 |
| 19 Jan 2023 | CNY | 3.65 | 3.68 | 3.6 | 3.64 | 3.64 | -0.02 (-0.55%) | 21,778,500 |
| 18 Jan 2023 | CNY | 3.71 | 3.77 | 3.66 | 3.66 | 3.66 | -0.05 (-1.35%) | 22,102,889 |
| 17 Jan 2023 | CNY | 3.66 | 3.75 | 3.6 | 3.71 | 3.71 | +0.06 (+1.64%) | 36,454,436 |
| 16 Jan 2023 | CNY | 3.58 | 3.67 | 3.57 | 3.65 | 3.65 | +0.05 (+1.39%) | 29,071,605 |
| 13 Jan 2023 | CNY | 3.6 | 3.63 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 16,049,900 |
| 12 Jan 2023 | CNY | 3.63 | 3.67 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 25,353,500 |
| 11 Jan 2023 | CNY | 3.68 | 3.72 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 24,958,108 |
| 10 Jan 2023 | CNY | 3.8 | 3.8 | 3.62 | 3.66 | 3.66 | -0.11 (-2.92%) | 60,106,400 |
| 9 Jan 2023 | CNY | 3.76 | 3.82 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 23,953,130 |
| 6 Jan 2023 | CNY | 3.94 | 3.96 | 3.77 | 3.79 | 3.79 | -0.1 (-2.57%) | 46,479,780 |
| 5 Jan 2023 | CNY | 3.93 | 4 | 3.85 | 3.89 | 3.89 | -0.07 (-1.77%) | 39,242,500 |
| 4 Jan 2023 | CNY | 3.83 | 4.02 | 3.79 | 3.96 | 3.96 | +0.12 (+3.13%) | 67,923,878 |
| 3 Jan 2023 | CNY | 3.86 | 3.9 | 3.78 | 3.84 | 3.84 | +0.02 (+0.52%) | 36,978,300 |
| 30 Dec 2022 | CNY | 3.8 | 3.87 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 20,084,837 |
| 29 Dec 2022 | CNY | 3.88 | 3.91 | 3.8 | 3.81 | 3.81 | -0.1 (-2.56%) | 32,636,604 |
| 28 Dec 2022 | CNY | 3.92 | 3.97 | 3.86 | 3.91 | 3.91 | -0.01 (-0.26%) | 32,526,636 |
