| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 6.41 | 6.57 | 6.15 | 6.29 | 6.29 | -0.28 (-4.26%) | 312,543,131 |
| 21 Feb 2023 | CNY | 6.63 | 6.85 | 6.29 | 6.57 | 6.57 | -0.26 (-3.81%) | 416,769,191 |
| 20 Feb 2023 | CNY | 6.8 | 7.16 | 6.54 | 6.83 | 6.83 | -0.03 (-0.44%) | 406,263,526 |
| 17 Feb 2023 | CNY | 6.9 | 7.08 | 6.5 | 6.86 | 6.86 | +0.02 (+0.29%) | 404,200,861 |
| 16 Feb 2023 | CNY | 6.5 | 7.27 | 6.4 | 6.84 | 6.84 | +0.12 (+1.79%) | 480,629,216 |
| 15 Feb 2023 | CNY | 7 | 7.12 | 6.67 | 6.72 | 6.72 | -0.14 (-2.04%) | 462,451,804 |
| 14 Feb 2023 | CNY | 6.42 | 7.12 | 6.16 | 6.86 | 6.86 | +0.02 (+0.29%) | 590,360,180 |
| 13 Feb 2023 | CNY | 6.48 | 6.84 | 6.38 | 6.84 | 6.84 | +0.62 (+9.97%) | 540,051,246 |
| 10 Feb 2023 | CNY | 5.91 | 6.56 | 5.8 | 6.22 | 6.22 | +0.26 (+4.36%) | 534,703,830 |
| 9 Feb 2023 | CNY | 5.91 | 6.04 | 5.63 | 5.96 | 5.96 | +0.05 (+0.85%) | 362,546,410 |
| 8 Feb 2023 | CNY | 6.73 | 6.73 | 5.83 | 5.91 | 5.91 | -0.21 (-3.43%) | 529,351,400 |
| 7 Feb 2023 | CNY | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | +0.56 (+10.07%) | 23,651,540 |
| 6 Feb 2023 | CNY | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | +0.51 (+10.10%) | 16,863,390 |
| 3 Feb 2023 | CNY | 4.7 | 5.05 | 4.65 | 5.05 | 5.05 | +0.46 (+10.02%) | 174,625,710 |
| 2 Feb 2023 | CNY | 4.85 | 4.88 | 4.54 | 4.59 | 4.59 | -0.06 (-1.29%) | 208,344,632 |
| 1 Feb 2023 | CNY | 4.22 | 4.65 | 4.19 | 4.65 | 4.65 | +0.42 (+9.93%) | 116,412,432 |
| 31 Jan 2023 | CNY | 4.25 | 4.27 | 4.14 | 4.23 | 4.23 | -0.06 (-1.40%) | 57,516,069 |
| 30 Jan 2023 | CNY | 4.18 | 4.36 | 4.14 | 4.29 | 4.29 | +0.19 (+4.63%) | 71,308,762 |
| 20 Jan 2023 | CNY | 4.04 | 4.12 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 26,641,691 |
| 19 Jan 2023 | CNY | 4.05 | 4.12 | 4.04 | 4.04 | 4.04 | -0.04 (-0.98%) | 25,743,107 |
| 18 Jan 2023 | CNY | 4 | 4.18 | 3.99 | 4.08 | 4.08 | +0.1 (+2.51%) | 52,594,526 |
| 17 Jan 2023 | CNY | 4.1 | 4.11 | 3.96 | 3.98 | 3.98 | -0.11 (-2.69%) | 36,026,903 |
| 16 Jan 2023 | CNY | 4.15 | 4.15 | 4.06 | 4.09 | 4.09 | -0.07 (-1.68%) | 36,773,544 |
| 13 Jan 2023 | CNY | 4.09 | 4.19 | 4.09 | 4.16 | 4.16 | +0.08 (+1.96%) | 46,045,400 |
| 12 Jan 2023 | CNY | 4.04 | 4.16 | 4 | 4.08 | 4.08 | +0.03 (+0.74%) | 32,398,300 |
| 11 Jan 2023 | CNY | 4.17 | 4.18 | 4.02 | 4.05 | 4.05 | -0.12 (-2.88%) | 36,529,600 |
| 10 Jan 2023 | CNY | 4.06 | 4.23 | 4 | 4.17 | 4.17 | +0.12 (+2.96%) | 52,014,000 |
| 9 Jan 2023 | CNY | 3.95 | 4.13 | 3.95 | 4.05 | 4.05 | +0.1 (+2.53%) | 33,978,500 |
| 6 Jan 2023 | CNY | 4.08 | 4.13 | 3.94 | 3.95 | 3.95 | -0.15 (-3.66%) | 48,338,442 |
| 5 Jan 2023 | CNY | 4.12 | 4.3 | 4.06 | 4.1 | 4.1 | -0.02 (-0.49%) | 55,998,181 |
