| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 5.93 | 5.98 | 5.87 | 5.91 | 5.91 | -0.03 (-0.51%) | 5,847,898 |
| 22 Feb 2023 | CNY | 6.03 | 6.06 | 5.91 | 5.94 | 5.94 | -0.08 (-1.33%) | 9,826,634 |
| 21 Feb 2023 | CNY | 5.97 | 6.12 | 5.94 | 6.02 | 6.02 | +0.08 (+1.35%) | 14,730,567 |
| 20 Feb 2023 | CNY | 5.87 | 5.96 | 5.8 | 5.94 | 5.94 | +0.04 (+0.68%) | 12,075,476 |
| 17 Feb 2023 | CNY | 5.98 | 6 | 5.86 | 5.9 | 5.9 | -0.04 (-0.67%) | 9,893,664 |
| 16 Feb 2023 | CNY | 6.16 | 6.18 | 5.89 | 5.94 | 5.94 | -0.2 (-3.26%) | 17,649,846 |
| 15 Feb 2023 | CNY | 6.15 | 6.3 | 6.11 | 6.14 | 6.14 | -0.04 (-0.65%) | 16,026,293 |
| 14 Feb 2023 | CNY | 6.12 | 6.24 | 6.07 | 6.18 | 6.18 | +0.06 (+0.98%) | 18,921,142 |
| 13 Feb 2023 | CNY | 6.15 | 6.21 | 6.07 | 6.12 | 6.12 | +0.03 (+0.49%) | 21,432,120 |
| 10 Feb 2023 | CNY | 6.25 | 6.32 | 6.06 | 6.09 | 6.09 | -0.15 (-2.40%) | 29,637,692 |
| 9 Feb 2023 | CNY | 6.01 | 6.48 | 5.91 | 6.24 | 6.24 | +0.35 (+5.94%) | 67,683,461 |
| 8 Feb 2023 | CNY | 5.88 | 6.04 | 5.79 | 5.89 | 5.89 | +0.12 (+2.08%) | 33,635,321 |
| 7 Feb 2023 | CNY | 5.51 | 5.78 | 5.49 | 5.77 | 5.77 | +0.26 (+4.72%) | 22,692,238 |
| 6 Feb 2023 | CNY | 5.53 | 5.56 | 5.49 | 5.51 | 5.51 | -0.04 (-0.72%) | 6,622,421 |
| 3 Feb 2023 | CNY | 5.59 | 5.61 | 5.49 | 5.55 | 5.55 | -0.02 (-0.36%) | 7,413,552 |
| 2 Feb 2023 | CNY | 5.62 | 5.65 | 5.56 | 5.57 | 5.57 | -0.04 (-0.71%) | 8,193,200 |
| 1 Feb 2023 | CNY | 5.6 | 5.64 | 5.54 | 5.61 | 5.61 | +0.03 (+0.54%) | 10,087,532 |
| 31 Jan 2023 | CNY | 5.41 | 5.59 | 5.38 | 5.58 | 5.58 | +0.04 (+0.72%) | 13,457,808 |
| 30 Jan 2023 | CNY | 5.48 | 5.55 | 5.45 | 5.54 | 5.54 | +0.09 (+1.65%) | 11,153,798 |
| 20 Jan 2023 | CNY | 5.46 | 5.5 | 5.43 | 5.45 | 5.45 | +0.02 (+0.37%) | 7,371,940 |
| 19 Jan 2023 | CNY | 5.42 | 5.46 | 5.39 | 5.43 | 5.43 | +0.01 (+0.18%) | 4,771,520 |
| 18 Jan 2023 | CNY | 5.38 | 5.45 | 5.38 | 5.42 | 5.42 | 0.0 (0.0%) | 3,547,766 |
| 17 Jan 2023 | CNY | 5.48 | 5.48 | 5.39 | 5.42 | 5.42 | -0.02 (-0.37%) | 3,823,291 |
| 16 Jan 2023 | CNY | 5.41 | 5.47 | 5.39 | 5.44 | 5.44 | +0.07 (+1.30%) | 6,461,177 |
| 13 Jan 2023 | CNY | 5.53 | 5.53 | 5.34 | 5.37 | 5.37 | -0.05 (-0.92%) | 7,272,664 |
| 12 Jan 2023 | CNY | 5.4 | 5.48 | 5.38 | 5.42 | 5.42 | +0.03 (+0.56%) | 5,126,500 |
| 11 Jan 2023 | CNY | 5.46 | 5.49 | 5.39 | 5.39 | 5.39 | -0.08 (-1.46%) | 5,836,540 |
| 10 Jan 2023 | CNY | 5.49 | 5.58 | 5.44 | 5.47 | 5.47 | 0.0 (0.0%) | 8,615,362 |
| 9 Jan 2023 | CNY | 5.44 | 5.56 | 5.4 | 5.47 | 5.47 | +0.04 (+0.74%) | 9,128,489 |
| 6 Jan 2023 | CNY | 5.35 | 5.48 | 5.32 | 5.43 | 5.43 | +0.09 (+1.69%) | 9,679,546 |
