| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 6.6 | 6.64 | 6.19 | 6.23 | 6.23 | -0.41 (-6.17%) | 164,876,547 |
| 21 Feb 2023 | CNY | 6.45 | 6.73 | 6.21 | 6.64 | 6.64 | -0.26 (-3.77%) | 249,597,186 |
| 20 Feb 2023 | CNY | 6.6 | 6.96 | 6.38 | 6.9 | 6.9 | +0.42 (+6.48%) | 312,376,519 |
| 17 Feb 2023 | CNY | 6.48 | 6.48 | 6.02 | 6.48 | 6.48 | +0.59 (+10.02%) | 187,196,054 |
| 16 Feb 2023 | CNY | 5.35 | 5.89 | 5.35 | 5.89 | 5.89 | +0.54 (+10.09%) | 45,957,352 |
| 15 Feb 2023 | CNY | 5.22 | 5.41 | 5.2 | 5.35 | 5.35 | +0.13 (+2.49%) | 30,648,020 |
| 14 Feb 2023 | CNY | 5.28 | 5.32 | 5.2 | 5.22 | 5.22 | -0.07 (-1.32%) | 19,134,300 |
| 13 Feb 2023 | CNY | 5.31 | 5.37 | 5.21 | 5.29 | 5.29 | -0.01 (-0.19%) | 26,544,500 |
| 10 Feb 2023 | CNY | 5.33 | 5.48 | 5.26 | 5.3 | 5.3 | -0.08 (-1.49%) | 50,112,983 |
| 9 Feb 2023 | CNY | 5.14 | 5.45 | 5.1 | 5.38 | 5.38 | +0.23 (+4.47%) | 48,708,602 |
| 8 Feb 2023 | CNY | 5.25 | 5.33 | 5.11 | 5.15 | 5.15 | -0.17 (-3.20%) | 32,734,220 |
| 7 Feb 2023 | CNY | 5.18 | 5.41 | 5.14 | 5.32 | 5.32 | +0.13 (+2.50%) | 43,000,245 |
| 6 Feb 2023 | CNY | 5.14 | 5.25 | 5.1 | 5.19 | 5.19 | +0.04 (+0.78%) | 27,630,302 |
| 3 Feb 2023 | CNY | 5.09 | 5.21 | 5.06 | 5.15 | 5.15 | +0.06 (+1.18%) | 26,441,076 |
| 2 Feb 2023 | CNY | 5.15 | 5.17 | 5.05 | 5.09 | 5.09 | 0.0 (0.0%) | 34,966,971 |
| 1 Feb 2023 | CNY | 4.9 | 5.13 | 4.87 | 5.09 | 5.09 | +0.2 (+4.09%) | 44,246,818 |
| 31 Jan 2023 | CNY | 4.89 | 4.91 | 4.83 | 4.89 | 4.89 | -0.03 (-0.61%) | 19,901,063 |
| 30 Jan 2023 | CNY | 4.87 | 4.94 | 4.82 | 4.92 | 4.92 | +0.15 (+3.14%) | 39,094,468 |
| 20 Jan 2023 | CNY | 4.75 | 4.79 | 4.66 | 4.77 | 4.77 | -0.07 (-1.45%) | 26,329,798 |
| 19 Jan 2023 | CNY | 4.79 | 4.85 | 4.76 | 4.84 | 4.84 | +0.02 (+0.41%) | 10,751,611 |
| 18 Jan 2023 | CNY | 4.76 | 4.84 | 4.74 | 4.82 | 4.82 | +0.09 (+1.90%) | 15,156,748 |
| 17 Jan 2023 | CNY | 4.84 | 4.84 | 4.71 | 4.73 | 4.73 | -0.09 (-1.87%) | 14,165,711 |
| 16 Jan 2023 | CNY | 4.81 | 4.84 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 12,134,743 |
| 13 Jan 2023 | CNY | 4.79 | 4.82 | 4.72 | 4.8 | 4.8 | +0.05 (+1.05%) | 15,707,972 |
| 12 Jan 2023 | CNY | 4.78 | 4.83 | 4.71 | 4.75 | 4.75 | -0.06 (-1.25%) | 12,811,400 |
| 11 Jan 2023 | CNY | 4.91 | 4.91 | 4.79 | 4.81 | 4.81 | -0.1 (-2.04%) | 13,019,600 |
| 10 Jan 2023 | CNY | 4.81 | 4.93 | 4.77 | 4.91 | 4.91 | +0.1 (+2.08%) | 17,092,980 |
| 9 Jan 2023 | CNY | 4.89 | 4.89 | 4.8 | 4.81 | 4.81 | -0.02 (-0.41%) | 11,611,404 |
| 6 Jan 2023 | CNY | 4.91 | 4.94 | 4.82 | 4.83 | 4.83 | -0.09 (-1.83%) | 13,667,746 |
| 5 Jan 2023 | CNY | 4.99 | 5.03 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 19,078,200 |
