| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 5.94 | 6.02 | 5.9 | 5.93 | 5.93 | +0.03 (+0.51%) | 8,324,181 |
| 22 Feb 2023 | CNY | 5.86 | 5.9 | 5.85 | 5.9 | 5.9 | +0.02 (+0.34%) | 4,009,702 |
| 21 Feb 2023 | CNY | 5.88 | 5.93 | 5.85 | 5.88 | 5.88 | +0.01 (+0.17%) | 6,053,672 |
| 20 Feb 2023 | CNY | 5.87 | 5.88 | 5.78 | 5.87 | 5.87 | +0.03 (+0.51%) | 6,827,700 |
| 17 Feb 2023 | CNY | 5.8 | 5.91 | 5.79 | 5.84 | 5.84 | +0.04 (+0.69%) | 7,667,700 |
| 16 Feb 2023 | CNY | 5.93 | 5.96 | 5.74 | 5.8 | 5.8 | -0.13 (-2.19%) | 9,380,880 |
| 15 Feb 2023 | CNY | 6.04 | 6.04 | 5.92 | 5.93 | 5.93 | -0.07 (-1.17%) | 6,999,400 |
| 14 Feb 2023 | CNY | 6.13 | 6.13 | 5.97 | 6 | 6 | -0.02 (-0.33%) | 9,293,129 |
| 13 Feb 2023 | CNY | 5.93 | 6.03 | 5.92 | 6.02 | 6.02 | +0.1 (+1.69%) | 9,122,900 |
| 10 Feb 2023 | CNY | 5.9 | 5.95 | 5.85 | 5.92 | 5.92 | +0.02 (+0.34%) | 6,582,944 |
| 9 Feb 2023 | CNY | 5.85 | 5.91 | 5.83 | 5.9 | 5.9 | +0.04 (+0.68%) | 6,320,264 |
| 8 Feb 2023 | CNY | 5.93 | 5.96 | 5.84 | 5.86 | 5.86 | -0.07 (-1.18%) | 5,109,000 |
| 7 Feb 2023 | CNY | 5.86 | 5.94 | 5.86 | 5.93 | 5.93 | +0.07 (+1.19%) | 7,258,205 |
| 6 Feb 2023 | CNY | 5.82 | 5.93 | 5.8 | 5.86 | 5.86 | +0.01 (+0.17%) | 4,984,866 |
| 3 Feb 2023 | CNY | 5.88 | 5.88 | 5.76 | 5.85 | 5.85 | 0.0 (0.0%) | 6,545,585 |
| 2 Feb 2023 | CNY | 5.9 | 5.9 | 5.84 | 5.85 | 5.85 | -0.03 (-0.51%) | 5,266,943 |
| 1 Feb 2023 | CNY | 5.86 | 5.89 | 5.81 | 5.88 | 5.88 | +0.05 (+0.86%) | 5,800,390 |
| 31 Jan 2023 | CNY | 5.75 | 5.84 | 5.75 | 5.83 | 5.83 | +0.06 (+1.04%) | 5,254,641 |
| 30 Jan 2023 | CNY | 5.8 | 5.86 | 5.76 | 5.77 | 5.77 | +0.02 (+0.35%) | 7,373,066 |
| 20 Jan 2023 | CNY | 5.71 | 5.77 | 5.71 | 5.75 | 5.75 | +0.06 (+1.05%) | 6,599,900 |
| 19 Jan 2023 | CNY | 5.66 | 5.7 | 5.63 | 5.69 | 5.69 | +0.01 (+0.18%) | 3,657,689 |
| 18 Jan 2023 | CNY | 5.64 | 5.69 | 5.6 | 5.68 | 5.68 | +0.07 (+1.25%) | 4,671,179 |
| 17 Jan 2023 | CNY | 5.6 | 5.63 | 5.57 | 5.61 | 5.61 | +0.03 (+0.54%) | 3,841,114 |
| 16 Jan 2023 | CNY | 5.53 | 5.6 | 5.53 | 5.58 | 5.58 | +0.05 (+0.90%) | 4,256,307 |
| 13 Jan 2023 | CNY | 5.51 | 5.54 | 5.49 | 5.53 | 5.53 | +0.02 (+0.36%) | 2,592,700 |
| 12 Jan 2023 | CNY | 5.59 | 5.59 | 5.49 | 5.51 | 5.51 | -0.01 (-0.18%) | 3,165,543 |
| 11 Jan 2023 | CNY | 5.55 | 5.58 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 4,270,223 |
| 10 Jan 2023 | CNY | 5.63 | 5.63 | 5.52 | 5.52 | 5.52 | -0.09 (-1.60%) | 4,800,000 |
| 9 Jan 2023 | CNY | 5.63 | 5.65 | 5.6 | 5.61 | 5.61 | +0.01 (+0.18%) | 4,561,220 |
| 6 Jan 2023 | CNY | 5.63 | 5.69 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 5,369,900 |
