| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 5.44 | 5.44 | 5.31 | 5.35 | 5.35 | -0.06 (-1.11%) | 18,234,360 |
| 22 Feb 2023 | CNY | 5.39 | 5.44 | 5.34 | 5.41 | 5.41 | 0.0 (0.0%) | 16,113,012 |
| 21 Feb 2023 | CNY | 5.4 | 5.47 | 5.33 | 5.41 | 5.41 | +0.03 (+0.56%) | 22,232,277 |
| 20 Feb 2023 | CNY | 5.3 | 5.39 | 5.26 | 5.38 | 5.38 | +0.07 (+1.32%) | 26,165,719 |
| 17 Feb 2023 | CNY | 5.4 | 5.51 | 5.3 | 5.31 | 5.31 | -0.11 (-2.03%) | 39,441,706 |
| 16 Feb 2023 | CNY | 5.67 | 5.71 | 5.37 | 5.42 | 5.42 | -0.23 (-4.07%) | 64,141,897 |
| 15 Feb 2023 | CNY | 5.41 | 5.85 | 5.35 | 5.65 | 5.65 | +0.26 (+4.82%) | 73,364,868 |
| 14 Feb 2023 | CNY | 5.28 | 5.42 | 5.27 | 5.39 | 5.39 | +0.14 (+2.67%) | 39,797,459 |
| 13 Feb 2023 | CNY | 5.23 | 5.26 | 5.21 | 5.25 | 5.25 | +0.03 (+0.57%) | 18,571,700 |
| 10 Feb 2023 | CNY | 5.28 | 5.28 | 5.2 | 5.22 | 5.22 | -0.05 (-0.95%) | 15,873,200 |
| 9 Feb 2023 | CNY | 5.13 | 5.28 | 5.12 | 5.27 | 5.27 | +0.1 (+1.93%) | 24,832,020 |
| 8 Feb 2023 | CNY | 5.27 | 5.27 | 5.16 | 5.17 | 5.17 | -0.06 (-1.15%) | 17,290,419 |
| 7 Feb 2023 | CNY | 5.21 | 5.25 | 5.16 | 5.23 | 5.23 | +0.02 (+0.38%) | 21,289,030 |
| 6 Feb 2023 | CNY | 5.31 | 5.39 | 5.17 | 5.21 | 5.21 | +0.03 (+0.58%) | 25,655,959 |
| 3 Feb 2023 | CNY | 5.16 | 5.2 | 5.09 | 5.18 | 5.18 | +0.01 (+0.19%) | 21,767,170 |
| 2 Feb 2023 | CNY | 5.25 | 5.28 | 5.16 | 5.17 | 5.17 | -0.05 (-0.96%) | 24,619,104 |
| 1 Feb 2023 | CNY | 5.09 | 5.23 | 5.09 | 5.22 | 5.22 | +0.14 (+2.76%) | 34,562,209 |
| 31 Jan 2023 | CNY | 5.08 | 5.09 | 5.04 | 5.08 | 5.08 | +0.02 (+0.40%) | 23,281,237 |
| 30 Jan 2023 | CNY | 4.98 | 5.09 | 4.97 | 5.06 | 5.06 | +0.13 (+2.64%) | 25,950,200 |
| 20 Jan 2023 | CNY | 4.92 | 4.97 | 4.89 | 4.93 | 4.93 | +0.04 (+0.82%) | 13,642,123 |
| 19 Jan 2023 | CNY | 4.89 | 4.9 | 4.84 | 4.89 | 4.89 | +0.01 (+0.20%) | 11,543,649 |
| 18 Jan 2023 | CNY | 4.83 | 4.9 | 4.82 | 4.88 | 4.88 | +0.06 (+1.24%) | 17,038,487 |
| 17 Jan 2023 | CNY | 4.86 | 4.88 | 4.79 | 4.82 | 4.82 | -0.04 (-0.82%) | 9,572,200 |
| 16 Jan 2023 | CNY | 4.85 | 4.89 | 4.82 | 4.86 | 4.86 | +0.01 (+0.21%) | 14,673,744 |
| 13 Jan 2023 | CNY | 4.82 | 4.94 | 4.78 | 4.85 | 4.85 | +0.07 (+1.46%) | 15,384,906 |
| 12 Jan 2023 | CNY | 4.81 | 4.83 | 4.73 | 4.78 | 4.78 | -0.04 (-0.83%) | 11,436,050 |
| 11 Jan 2023 | CNY | 4.77 | 4.88 | 4.73 | 4.82 | 4.82 | +0.07 (+1.47%) | 23,566,351 |
| 10 Jan 2023 | CNY | 4.78 | 4.79 | 4.7 | 4.75 | 4.75 | -0.01 (-0.21%) | 10,252,615 |
| 9 Jan 2023 | CNY | 4.77 | 4.78 | 4.73 | 4.76 | 4.76 | +0.01 (+0.21%) | 10,848,412 |
| 6 Jan 2023 | CNY | 4.75 | 4.78 | 4.71 | 4.75 | 4.75 | 0.0 (0.0%) | 10,005,610 |
