| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 3.23 | 3.23 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 11,628,200 |
| 23 Feb 2023 | CNY | 3.24 | 3.26 | 3.18 | 3.2 | 3.2 | -0.04 (-1.23%) | 11,665,600 |
| 22 Feb 2023 | CNY | 3.23 | 3.26 | 3.19 | 3.24 | 3.24 | +0.02 (+0.62%) | 13,752,100 |
| 21 Feb 2023 | CNY | 3.22 | 3.25 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 13,674,500 |
| 20 Feb 2023 | CNY | 3.19 | 3.23 | 3.16 | 3.22 | 3.22 | +0.03 (+0.94%) | 12,266,200 |
| 17 Feb 2023 | CNY | 3.19 | 3.24 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 12,001,003 |
| 16 Feb 2023 | CNY | 3.28 | 3.3 | 3.15 | 3.19 | 3.19 | -0.1 (-3.04%) | 27,495,338 |
| 15 Feb 2023 | CNY | 3.3 | 3.34 | 3.26 | 3.29 | 3.29 | -0.02 (-0.60%) | 20,209,332 |
| 14 Feb 2023 | CNY | 3.29 | 3.35 | 3.24 | 3.31 | 3.31 | +0.03 (+0.91%) | 28,565,538 |
| 13 Feb 2023 | CNY | 3.28 | 3.3 | 3.24 | 3.28 | 3.28 | -0.01 (-0.30%) | 24,529,897 |
| 10 Feb 2023 | CNY | 3.33 | 3.4 | 3.28 | 3.29 | 3.29 | -0.04 (-1.20%) | 35,418,297 |
| 9 Feb 2023 | CNY | 3.2 | 3.48 | 3.19 | 3.33 | 3.33 | +0.13 (+4.06%) | 60,917,841 |
| 8 Feb 2023 | CNY | 3.22 | 3.25 | 3.2 | 3.2 | 3.2 | -0.03 (-0.93%) | 15,321,706 |
| 7 Feb 2023 | CNY | 3.15 | 3.23 | 3.15 | 3.23 | 3.23 | +0.07 (+2.22%) | 20,132,806 |
| 6 Feb 2023 | CNY | 3.16 | 3.19 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 9,807,800 |
| 3 Feb 2023 | CNY | 3.18 | 3.18 | 3.11 | 3.14 | 3.14 | -0.02 (-0.63%) | 11,613,800 |
| 2 Feb 2023 | CNY | 3.2 | 3.2 | 3.15 | 3.16 | 3.16 | -0.03 (-0.94%) | 14,466,100 |
| 1 Feb 2023 | CNY | 3.17 | 3.2 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 15,723,503 |
| 31 Jan 2023 | CNY | 3.14 | 3.18 | 3.13 | 3.18 | 3.18 | +0.04 (+1.27%) | 17,933,900 |
| 30 Jan 2023 | CNY | 3.1 | 3.16 | 3.09 | 3.14 | 3.14 | +0.07 (+2.28%) | 22,549,189 |
| 20 Jan 2023 | CNY | 3.05 | 3.08 | 3.04 | 3.07 | 3.07 | +0.04 (+1.32%) | 12,017,000 |
| 19 Jan 2023 | CNY | 3.02 | 3.04 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 10,740,800 |
| 18 Jan 2023 | CNY | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 9,007,600 |
| 17 Jan 2023 | CNY | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 8,504,629 |
| 16 Jan 2023 | CNY | 3.04 | 3.09 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 16,579,129 |
| 13 Jan 2023 | CNY | 3.04 | 3.15 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 19,626,500 |
| 12 Jan 2023 | CNY | 2.99 | 3.09 | 2.99 | 3.05 | 3.05 | +0.05 (+1.67%) | 18,268,200 |
| 11 Jan 2023 | CNY | 3.09 | 3.12 | 3 | 3 | 3 | -0.02 (-0.66%) | 11,889,100 |
| 10 Jan 2023 | CNY | 3.04 | 3.07 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 12,415,300 |
| 9 Jan 2023 | CNY | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 13,859,500 |
