| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 6.41 | 6.45 | 6.35 | 6.42 | 6.42 | +0.02 (+0.31%) | 6,073,500 |
| 22 Feb 2023 | CNY | 6.4 | 6.41 | 6.32 | 6.4 | 6.4 | -0.03 (-0.47%) | 6,483,400 |
| 21 Feb 2023 | CNY | 6.36 | 6.43 | 6.3 | 6.43 | 6.43 | +0.11 (+1.74%) | 10,153,100 |
| 20 Feb 2023 | CNY | 6.17 | 6.34 | 6.12 | 6.32 | 6.32 | +0.16 (+2.60%) | 8,163,400 |
| 17 Feb 2023 | CNY | 6.24 | 6.3 | 6.16 | 6.16 | 6.16 | -0.02 (-0.32%) | 6,818,600 |
| 16 Feb 2023 | CNY | 6.4 | 6.41 | 6.14 | 6.18 | 6.18 | -0.19 (-2.98%) | 10,358,600 |
| 15 Feb 2023 | CNY | 6.46 | 6.49 | 6.35 | 6.37 | 6.37 | -0.08 (-1.24%) | 6,849,984 |
| 14 Feb 2023 | CNY | 6.48 | 6.57 | 6.43 | 6.45 | 6.45 | -0.03 (-0.46%) | 7,819,284 |
| 13 Feb 2023 | CNY | 6.38 | 6.55 | 6.35 | 6.48 | 6.48 | +0.13 (+2.05%) | 13,267,000 |
| 10 Feb 2023 | CNY | 6.38 | 6.51 | 6.33 | 6.35 | 6.35 | -0.05 (-0.78%) | 8,856,156 |
| 9 Feb 2023 | CNY | 6.29 | 6.42 | 6.26 | 6.4 | 6.4 | +0.1 (+1.59%) | 9,871,000 |
| 8 Feb 2023 | CNY | 6.33 | 6.38 | 6.29 | 6.3 | 6.3 | -0.03 (-0.47%) | 6,118,562 |
| 7 Feb 2023 | CNY | 6.27 | 6.36 | 6.25 | 6.33 | 6.33 | +0.08 (+1.28%) | 8,697,835 |
| 6 Feb 2023 | CNY | 6.3 | 6.31 | 6.23 | 6.25 | 6.25 | -0.05 (-0.79%) | 7,765,612 |
| 3 Feb 2023 | CNY | 6.37 | 6.37 | 6.2 | 6.3 | 6.3 | -0.08 (-1.25%) | 9,922,100 |
| 2 Feb 2023 | CNY | 6.41 | 6.43 | 6.34 | 6.38 | 6.38 | -0.03 (-0.47%) | 10,051,601 |
| 1 Feb 2023 | CNY | 6.46 | 6.47 | 6.34 | 6.41 | 6.41 | +0.03 (+0.47%) | 15,324,914 |
| 31 Jan 2023 | CNY | 6.31 | 6.42 | 6.22 | 6.38 | 6.38 | +0.1 (+1.59%) | 12,646,850 |
| 30 Jan 2023 | CNY | 6.2 | 6.34 | 6.18 | 6.28 | 6.28 | +0.12 (+1.95%) | 17,088,180 |
| 20 Jan 2023 | CNY | 5.99 | 6.16 | 5.98 | 6.16 | 6.16 | +0.18 (+3.01%) | 12,708,740 |
| 19 Jan 2023 | CNY | 5.96 | 6 | 5.94 | 5.98 | 5.98 | -0.02 (-0.33%) | 4,863,700 |
| 18 Jan 2023 | CNY | 5.95 | 6 | 5.94 | 6 | 6 | +0.05 (+0.84%) | 5,447,900 |
| 17 Jan 2023 | CNY | 6.04 | 6.05 | 5.92 | 5.95 | 5.95 | -0.06 (-1.00%) | 6,409,500 |
| 16 Jan 2023 | CNY | 6.1 | 6.1 | 5.99 | 6.01 | 6.01 | +0.02 (+0.33%) | 8,899,888 |
| 13 Jan 2023 | CNY | 6.02 | 6.07 | 5.95 | 5.99 | 5.99 | 0.0 (0.0%) | 8,115,316 |
| 12 Jan 2023 | CNY | 6.03 | 6.07 | 5.95 | 5.99 | 5.99 | 0.0 (0.0%) | 6,828,000 |
| 11 Jan 2023 | CNY | 6.05 | 6.1 | 5.98 | 5.99 | 5.99 | -0.06 (-0.99%) | 8,066,722 |
| 10 Jan 2023 | CNY | 5.97 | 6.07 | 5.97 | 6.05 | 6.05 | +0.03 (+0.50%) | 8,491,942 |
| 9 Jan 2023 | CNY | 5.97 | 6.07 | 5.95 | 6.02 | 6.02 | +0.04 (+0.67%) | 9,029,641 |
| 6 Jan 2023 | CNY | 5.91 | 6.04 | 5.89 | 5.98 | 5.98 | +0.07 (+1.18%) | 10,262,011 |
