| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 4.18 | 4.18 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 17,040,450 |
| 24 Feb 2023 | CNY | 4.21 | 4.23 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 13,463,400 |
| 23 Feb 2023 | CNY | 4.27 | 4.28 | 4.19 | 4.2 | 4.2 | -0.05 (-1.18%) | 15,957,268 |
| 22 Feb 2023 | CNY | 4.23 | 4.26 | 4.18 | 4.25 | 4.25 | +0.01 (+0.24%) | 19,647,939 |
| 21 Feb 2023 | CNY | 4.25 | 4.26 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 17,488,240 |
| 20 Feb 2023 | CNY | 4.22 | 4.24 | 4.16 | 4.23 | 4.23 | -0.01 (-0.24%) | 21,034,422 |
| 17 Feb 2023 | CNY | 4.25 | 4.32 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 25,320,598 |
| 16 Feb 2023 | CNY | 4.4 | 4.4 | 4.2 | 4.24 | 4.24 | -0.16 (-3.64%) | 38,720,076 |
| 15 Feb 2023 | CNY | 4.38 | 4.46 | 4.35 | 4.4 | 4.4 | +0.06 (+1.38%) | 43,012,215 |
| 14 Feb 2023 | CNY | 4.35 | 4.39 | 4.31 | 4.34 | 4.34 | -0.03 (-0.69%) | 35,566,251 |
| 13 Feb 2023 | CNY | 4.28 | 4.47 | 4.24 | 4.37 | 4.37 | +0.09 (+2.10%) | 56,323,302 |
| 10 Feb 2023 | CNY | 4.24 | 4.35 | 4.24 | 4.28 | 4.28 | +0.03 (+0.71%) | 38,646,941 |
| 9 Feb 2023 | CNY | 4.23 | 4.26 | 4.19 | 4.25 | 4.25 | 0.0 (0.0%) | 21,920,477 |
| 8 Feb 2023 | CNY | 4.2 | 4.32 | 4.18 | 4.25 | 4.25 | +0.06 (+1.43%) | 38,266,483 |
| 7 Feb 2023 | CNY | 4.2 | 4.21 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 16,463,165 |
| 6 Feb 2023 | CNY | 4.22 | 4.23 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 10,812,140 |
| 3 Feb 2023 | CNY | 4.2 | 4.23 | 4.15 | 4.23 | 4.23 | +0.01 (+0.24%) | 19,089,629 |
| 2 Feb 2023 | CNY | 4.26 | 4.27 | 4.21 | 4.22 | 4.22 | -0.03 (-0.71%) | 17,232,450 |
| 1 Feb 2023 | CNY | 4.22 | 4.26 | 4.17 | 4.25 | 4.25 | +0.05 (+1.19%) | 22,433,300 |
| 31 Jan 2023 | CNY | 4.18 | 4.22 | 4.14 | 4.2 | 4.2 | -0.05 (-1.18%) | 18,029,676 |
| 30 Jan 2023 | CNY | 4.18 | 4.27 | 4.18 | 4.25 | 4.25 | +0.08 (+1.92%) | 26,187,999 |
| 20 Jan 2023 | CNY | 4.12 | 4.2 | 4.11 | 4.17 | 4.17 | +0.07 (+1.71%) | 17,698,887 |
| 19 Jan 2023 | CNY | 4.1 | 4.12 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 10,277,193 |
| 18 Jan 2023 | CNY | 4.1 | 4.14 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 9,160,579 |
| 17 Jan 2023 | CNY | 4.12 | 4.13 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 11,399,478 |
| 16 Jan 2023 | CNY | 4.11 | 4.15 | 4.07 | 4.14 | 4.14 | +0.04 (+0.98%) | 12,715,783 |
| 13 Jan 2023 | CNY | 4.11 | 4.14 | 4.09 | 4.1 | 4.1 | +0.01 (+0.24%) | 10,565,797 |
| 12 Jan 2023 | CNY | 4.18 | 4.18 | 4.09 | 4.09 | 4.09 | -0.12 (-2.85%) | 24,408,530 |
| 11 Jan 2023 | CNY | 4.18 | 4.3 | 4.13 | 4.21 | 4.21 | +0.06 (+1.45%) | 28,339,363 |
| 10 Jan 2023 | CNY | 4.2 | 4.23 | 4.12 | 4.15 | 4.15 | -0.04 (-0.95%) | 14,258,032 |
