| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 6.26 | 6.28 | 6.23 | 6.27 | 6.27 | -0.01 (-0.16%) | 7,245,898 |
| 21 Feb 2023 | CNY | 6.25 | 6.3 | 6.21 | 6.28 | 6.28 | +0.04 (+0.64%) | 11,213,441 |
| 20 Feb 2023 | CNY | 6.16 | 6.25 | 6.16 | 6.24 | 6.24 | +0.06 (+0.97%) | 11,585,834 |
| 17 Feb 2023 | CNY | 6.16 | 6.27 | 6.15 | 6.18 | 6.18 | 0.0 (0.0%) | 9,362,550 |
| 16 Feb 2023 | CNY | 6.32 | 6.36 | 6.14 | 6.18 | 6.18 | -0.16 (-2.52%) | 16,295,380 |
| 15 Feb 2023 | CNY | 6.38 | 6.38 | 6.27 | 6.34 | 6.34 | -0.05 (-0.78%) | 14,049,492 |
| 14 Feb 2023 | CNY | 6.28 | 6.46 | 6.24 | 6.39 | 6.39 | +0.1 (+1.59%) | 21,209,145 |
| 13 Feb 2023 | CNY | 6.24 | 6.29 | 6.22 | 6.29 | 6.29 | +0.06 (+0.96%) | 13,935,570 |
| 10 Feb 2023 | CNY | 6.14 | 6.24 | 6.14 | 6.23 | 6.23 | +0.09 (+1.47%) | 12,625,873 |
| 9 Feb 2023 | CNY | 6.11 | 6.16 | 6.09 | 6.14 | 6.14 | +0.03 (+0.49%) | 8,484,463 |
| 8 Feb 2023 | CNY | 6.16 | 6.17 | 6.1 | 6.11 | 6.11 | -0.06 (-0.97%) | 8,941,668 |
| 7 Feb 2023 | CNY | 6.16 | 6.19 | 6.12 | 6.17 | 6.17 | +0.01 (+0.16%) | 10,553,245 |
| 6 Feb 2023 | CNY | 6.24 | 6.26 | 6.12 | 6.16 | 6.16 | -0.14 (-2.22%) | 17,052,241 |
| 3 Feb 2023 | CNY | 6.4 | 6.44 | 6.27 | 6.3 | 6.3 | -0.17 (-2.63%) | 23,496,739 |
| 2 Feb 2023 | CNY | 6.22 | 6.49 | 6.16 | 6.47 | 6.47 | +0.24 (+3.85%) | 37,215,853 |
| 1 Feb 2023 | CNY | 6.21 | 6.23 | 6.15 | 6.23 | 6.23 | +0.02 (+0.32%) | 12,476,679 |
| 31 Jan 2023 | CNY | 6.16 | 6.21 | 6.08 | 6.21 | 6.21 | +0.06 (+0.98%) | 16,152,145 |
| 30 Jan 2023 | CNY | 6.12 | 6.17 | 6.1 | 6.15 | 6.15 | +0.07 (+1.15%) | 15,520,797 |
| 20 Jan 2023 | CNY | 6.02 | 6.09 | 6 | 6.08 | 6.08 | +0.09 (+1.50%) | 15,118,696 |
| 19 Jan 2023 | CNY | 6.08 | 6.08 | 5.97 | 5.99 | 5.99 | -0.1 (-1.64%) | 20,716,013 |
| 18 Jan 2023 | CNY | 6.08 | 6.16 | 6.07 | 6.09 | 6.09 | +0.04 (+0.66%) | 14,301,251 |
| 17 Jan 2023 | CNY | 6.09 | 6.14 | 6.02 | 6.05 | 6.05 | -0.05 (-0.82%) | 14,714,176 |
| 16 Jan 2023 | CNY | 6.12 | 6.21 | 6.09 | 6.1 | 6.1 | -0.02 (-0.33%) | 20,497,531 |
| 13 Jan 2023 | CNY | 6.05 | 6.12 | 6.02 | 6.12 | 6.12 | +0.09 (+1.49%) | 15,712,963 |
| 12 Jan 2023 | CNY | 6.2 | 6.21 | 6.01 | 6.03 | 6.03 | -0.09 (-1.47%) | 18,849,649 |
| 11 Jan 2023 | CNY | 6.25 | 6.26 | 6.1 | 6.12 | 6.12 | -0.11 (-1.77%) | 21,752,023 |
| 10 Jan 2023 | CNY | 6.25 | 6.35 | 6.16 | 6.23 | 6.23 | -0.02 (-0.32%) | 26,423,359 |
| 9 Jan 2023 | CNY | 6.24 | 6.33 | 6.2 | 6.25 | 6.25 | +0.05 (+0.81%) | 19,055,974 |
| 6 Jan 2023 | CNY | 6.46 | 6.46 | 6.19 | 6.2 | 6.2 | -0.26 (-4.02%) | 47,704,819 |
| 5 Jan 2023 | CNY | 6.59 | 6.62 | 6.42 | 6.46 | 6.46 | -0.18 (-2.71%) | 41,005,441 |
