| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.02 (-0.63%) | 18,700,300 |
| 23 Feb 2023 | CNY | 3.17 | 3.18 | 3.12 | 3.15 | 3.15 | -0.02 (-0.63%) | 23,539,485 |
| 22 Feb 2023 | CNY | 3.17 | 3.19 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 15,474,250 |
| 21 Feb 2023 | CNY | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 24,940,303 |
| 20 Feb 2023 | CNY | 3.14 | 3.18 | 3.13 | 3.18 | 3.18 | +0.04 (+1.27%) | 23,905,603 |
| 17 Feb 2023 | CNY | 3.15 | 3.19 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 33,087,900 |
| 16 Feb 2023 | CNY | 3.24 | 3.26 | 3.13 | 3.15 | 3.15 | -0.09 (-2.78%) | 62,446,600 |
| 15 Feb 2023 | CNY | 3.27 | 3.27 | 3.19 | 3.24 | 3.24 | -0.02 (-0.61%) | 36,309,053 |
| 14 Feb 2023 | CNY | 3.31 | 3.32 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 29,460,600 |
| 13 Feb 2023 | CNY | 3.24 | 3.31 | 3.23 | 3.3 | 3.3 | +0.06 (+1.85%) | 43,814,599 |
| 10 Feb 2023 | CNY | 3.26 | 3.28 | 3.21 | 3.24 | 3.24 | -0.02 (-0.61%) | 37,411,300 |
| 9 Feb 2023 | CNY | 3.25 | 3.28 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 32,810,600 |
| 8 Feb 2023 | CNY | 3.34 | 3.36 | 3.25 | 3.27 | 3.27 | -0.09 (-2.68%) | 50,759,780 |
| 7 Feb 2023 | CNY | 3.29 | 3.37 | 3.26 | 3.36 | 3.36 | +0.09 (+2.75%) | 64,994,838 |
| 6 Feb 2023 | CNY | 3.26 | 3.3 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 39,864,000 |
| 3 Feb 2023 | CNY | 3.28 | 3.28 | 3.22 | 3.26 | 3.26 | -0.02 (-0.61%) | 33,670,233 |
| 2 Feb 2023 | CNY | 3.32 | 3.34 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 51,535,200 |
| 1 Feb 2023 | CNY | 3.28 | 3.34 | 3.25 | 3.32 | 3.32 | +0.04 (+1.22%) | 53,859,680 |
| 31 Jan 2023 | CNY | 3.23 | 3.29 | 3.18 | 3.28 | 3.28 | 0.0 (0.0%) | 57,496,622 |
| 30 Jan 2023 | CNY | 3.25 | 3.33 | 3.22 | 3.28 | 3.28 | +0.06 (+1.86%) | 72,265,349 |
| 20 Jan 2023 | CNY | 3.23 | 3.28 | 3.16 | 3.22 | 3.22 | +0.02 (+0.63%) | 62,907,210 |
| 19 Jan 2023 | CNY | 3.13 | 3.35 | 3.12 | 3.2 | 3.2 | +0.06 (+1.91%) | 101,578,286 |
| 18 Jan 2023 | CNY | 3.16 | 3.19 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 35,953,666 |
| 17 Jan 2023 | CNY | 3.13 | 3.22 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 42,542,600 |
| 16 Jan 2023 | CNY | 3.08 | 3.16 | 3.05 | 3.15 | 3.15 | +0.07 (+2.27%) | 34,739,322 |
| 13 Jan 2023 | CNY | 3.11 | 3.12 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 22,205,750 |
| 12 Jan 2023 | CNY | 3.08 | 3.14 | 3.04 | 3.12 | 3.12 | +0.05 (+1.63%) | 39,786,400 |
| 11 Jan 2023 | CNY | 3.08 | 3.12 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 23,116,200 |
| 10 Jan 2023 | CNY | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -0.08 (-2.53%) | 37,346,100 |
| 9 Jan 2023 | CNY | 3.16 | 3.17 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 22,420,483 |
