| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 6.8 | 7.05 | 6.8 | 7.02 | 7.02 | +0.24 (+3.54%) | 15,155,650 |
| 14 Feb 2023 | CNY | 6.88 | 6.97 | 6.74 | 6.78 | 6.78 | -0.13 (-1.88%) | 10,340,200 |
| 13 Feb 2023 | CNY | 6.8 | 6.97 | 6.76 | 6.91 | 6.91 | +0.11 (+1.62%) | 11,940,200 |
| 10 Feb 2023 | CNY | 6.86 | 6.96 | 6.77 | 6.8 | 6.8 | -0.05 (-0.73%) | 12,785,842 |
| 9 Feb 2023 | CNY | 6.54 | 6.88 | 6.53 | 6.85 | 6.85 | +0.29 (+4.42%) | 19,044,499 |
| 8 Feb 2023 | CNY | 6.56 | 6.67 | 6.54 | 6.56 | 6.56 | 0.0 (0.0%) | 9,686,126 |
| 7 Feb 2023 | CNY | 6.49 | 6.58 | 6.47 | 6.56 | 6.56 | +0.07 (+1.08%) | 10,739,306 |
| 6 Feb 2023 | CNY | 6.5 | 6.63 | 6.44 | 6.49 | 6.49 | +0.06 (+0.93%) | 13,492,108 |
| 3 Feb 2023 | CNY | 6.37 | 6.49 | 6.31 | 6.43 | 6.43 | +0.08 (+1.26%) | 11,410,432 |
| 2 Feb 2023 | CNY | 6.35 | 6.44 | 6.28 | 6.35 | 6.35 | 0.0 (0.0%) | 10,567,086 |
| 1 Feb 2023 | CNY | 6.18 | 6.35 | 6.17 | 6.35 | 6.35 | +0.16 (+2.58%) | 11,069,878 |
| 31 Jan 2023 | CNY | 6.15 | 6.2 | 6.12 | 6.19 | 6.19 | +0.01 (+0.16%) | 7,486,900 |
| 30 Jan 2023 | CNY | 6.01 | 6.3 | 5.98 | 6.18 | 6.18 | +0.24 (+4.04%) | 18,762,918 |
| 20 Jan 2023 | CNY | 5.92 | 5.97 | 5.91 | 5.94 | 5.94 | +0.02 (+0.34%) | 5,102,437 |
| 19 Jan 2023 | CNY | 5.86 | 5.94 | 5.81 | 5.92 | 5.92 | +0.05 (+0.85%) | 6,156,402 |
| 18 Jan 2023 | CNY | 5.85 | 5.9 | 5.85 | 5.87 | 5.87 | 0.0 (0.0%) | 3,868,000 |
| 17 Jan 2023 | CNY | 5.88 | 5.92 | 5.85 | 5.87 | 5.87 | -0.02 (-0.34%) | 4,707,518 |
| 16 Jan 2023 | CNY | 5.82 | 5.91 | 5.8 | 5.89 | 5.89 | +0.07 (+1.20%) | 6,843,100 |
| 13 Jan 2023 | CNY | 5.81 | 5.84 | 5.77 | 5.82 | 5.82 | -0.01 (-0.17%) | 5,537,000 |
| 12 Jan 2023 | CNY | 5.75 | 5.96 | 5.75 | 5.83 | 5.83 | +0.02 (+0.34%) | 8,646,524 |
| 11 Jan 2023 | CNY | 5.93 | 5.96 | 5.8 | 5.81 | 5.81 | -0.13 (-2.19%) | 9,428,493 |
| 10 Jan 2023 | CNY | 6.2 | 6.2 | 5.92 | 5.94 | 5.94 | -0.2 (-3.26%) | 19,757,200 |
| 9 Jan 2023 | CNY | 5.99 | 6.2 | 5.87 | 6.14 | 6.14 | +0.23 (+3.89%) | 24,472,380 |
| 6 Jan 2023 | CNY | 5.92 | 6 | 5.86 | 5.91 | 5.91 | -0.07 (-1.17%) | 16,500,352 |
| 5 Jan 2023 | CNY | 5.9 | 6.15 | 5.84 | 5.98 | 5.98 | +0.05 (+0.84%) | 20,954,607 |
| 4 Jan 2023 | CNY | 6.12 | 6.12 | 5.91 | 5.93 | 5.93 | -0.22 (-3.58%) | 19,878,779 |
| 3 Jan 2023 | CNY | 6.6 | 6.6 | 6.02 | 6.15 | 6.15 | -0.19 (-3.00%) | 23,178,395 |
| 16 Dec 2022 | CNY | 6.39 | 6.43 | 6.31 | 6.34 | 6.34 | -0.04 (-0.63%) | 8,235,191 |
| 15 Dec 2022 | CNY | 6.32 | 6.42 | 6.24 | 6.38 | 6.38 | +0.11 (+1.75%) | 11,953,243 |
| 14 Dec 2022 | CNY | 6.18 | 6.36 | 6.18 | 6.27 | 6.27 | +0.1 (+1.62%) | 11,993,366 |
