| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 6.02 | 6.14 | 5.98 | 6.11 | 6.11 | +0.09 (+1.50%) | 7,160,007 |
| 17 Feb 2023 | CNY | 6.02 | 6.1 | 5.99 | 6.02 | 6.02 | +0.03 (+0.50%) | 6,679,905 |
| 16 Feb 2023 | CNY | 6.15 | 6.21 | 5.92 | 5.99 | 5.99 | -0.19 (-3.07%) | 12,542,300 |
| 15 Feb 2023 | CNY | 6.25 | 6.27 | 6.15 | 6.18 | 6.18 | -0.05 (-0.80%) | 6,983,153 |
| 14 Feb 2023 | CNY | 6.2 | 6.3 | 6.18 | 6.23 | 6.23 | +0.05 (+0.81%) | 7,744,784 |
| 13 Feb 2023 | CNY | 6.18 | 6.2 | 6.11 | 6.18 | 6.18 | -0.01 (-0.16%) | 9,082,506 |
| 10 Feb 2023 | CNY | 6.23 | 6.3 | 6.16 | 6.19 | 6.19 | -0.08 (-1.28%) | 9,361,474 |
| 9 Feb 2023 | CNY | 6.15 | 6.38 | 6.13 | 6.27 | 6.27 | +0.12 (+1.95%) | 14,401,649 |
| 8 Feb 2023 | CNY | 6.2 | 6.27 | 6.12 | 6.15 | 6.15 | -0.08 (-1.28%) | 11,289,667 |
| 7 Feb 2023 | CNY | 6 | 6.29 | 5.99 | 6.23 | 6.23 | +0.19 (+3.15%) | 22,458,449 |
| 6 Feb 2023 | CNY | 6 | 6.13 | 5.94 | 6.04 | 6.04 | +0.04 (+0.67%) | 17,333,034 |
| 3 Feb 2023 | CNY | 6.08 | 6.12 | 5.93 | 6 | 6 | -0.01 (-0.17%) | 9,850,807 |
| 2 Feb 2023 | CNY | 6.02 | 6.03 | 5.93 | 6.01 | 6.01 | -0.01 (-0.17%) | 10,797,079 |
| 1 Feb 2023 | CNY | 5.85 | 6.18 | 5.82 | 6.02 | 6.02 | +0.22 (+3.79%) | 24,501,709 |
| 31 Jan 2023 | CNY | 5.71 | 5.82 | 5.7 | 5.8 | 5.8 | +0.05 (+0.87%) | 9,232,930 |
| 30 Jan 2023 | CNY | 5.64 | 5.82 | 5.64 | 5.75 | 5.75 | +0.15 (+2.68%) | 11,724,046 |
| 20 Jan 2023 | CNY | 5.54 | 5.61 | 5.52 | 5.6 | 5.6 | +0.07 (+1.27%) | 6,429,702 |
| 19 Jan 2023 | CNY | 5.53 | 5.53 | 5.45 | 5.53 | 5.53 | +0.03 (+0.55%) | 4,981,600 |
| 18 Jan 2023 | CNY | 5.45 | 5.51 | 5.45 | 5.5 | 5.5 | +0.04 (+0.73%) | 4,236,111 |
| 17 Jan 2023 | CNY | 5.48 | 5.48 | 5.41 | 5.46 | 5.46 | 0.0 (0.0%) | 4,951,955 |
| 16 Jan 2023 | CNY | 5.41 | 5.48 | 5.37 | 5.46 | 5.46 | +0.05 (+0.92%) | 7,562,964 |
| 13 Jan 2023 | CNY | 5.41 | 5.48 | 5.38 | 5.41 | 5.41 | +0.01 (+0.19%) | 5,741,970 |
| 12 Jan 2023 | CNY | 5.42 | 5.45 | 5.38 | 5.4 | 5.4 | +0.02 (+0.37%) | 5,038,150 |
| 11 Jan 2023 | CNY | 5.41 | 5.46 | 5.37 | 5.38 | 5.38 | -0.03 (-0.55%) | 7,865,730 |
| 10 Jan 2023 | CNY | 5.39 | 5.43 | 5.34 | 5.41 | 5.41 | +0.06 (+1.12%) | 7,987,030 |
| 9 Jan 2023 | CNY | 5.28 | 5.37 | 5.27 | 5.35 | 5.35 | +0.09 (+1.71%) | 7,119,698 |
| 6 Jan 2023 | CNY | 5.21 | 5.32 | 5.2 | 5.26 | 5.26 | +0.03 (+0.57%) | 7,172,800 |
| 5 Jan 2023 | CNY | 5.21 | 5.25 | 5.17 | 5.23 | 5.23 | +0.03 (+0.58%) | 4,817,061 |
| 4 Jan 2023 | CNY | 5.23 | 5.23 | 5.16 | 5.2 | 5.2 | -0.01 (-0.19%) | 4,759,666 |
| 3 Jan 2023 | CNY | 5.08 | 5.22 | 5.05 | 5.21 | 5.21 | +0.14 (+2.76%) | 6,462,707 |
