| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 5.83 | 5.92 | 5.8 | 5.88 | 5.88 | +0.08 (+1.38%) | 18,393,896 |
| 17 Feb 2023 | CNY | 5.95 | 5.95 | 5.79 | 5.8 | 5.8 | -0.08 (-1.36%) | 20,406,236 |
| 16 Feb 2023 | CNY | 5.97 | 6.06 | 5.6 | 5.88 | 5.88 | -0.1 (-1.67%) | 28,288,752 |
| 15 Feb 2023 | CNY | 5.81 | 6.03 | 5.81 | 5.98 | 5.98 | +0.13 (+2.22%) | 34,453,154 |
| 14 Feb 2023 | CNY | 5.93 | 5.94 | 5.83 | 5.85 | 5.85 | -0.07 (-1.18%) | 15,281,197 |
| 13 Feb 2023 | CNY | 5.88 | 5.95 | 5.85 | 5.92 | 5.92 | +0.03 (+0.51%) | 19,267,129 |
| 10 Feb 2023 | CNY | 5.93 | 6 | 5.85 | 5.89 | 5.89 | -0.04 (-0.67%) | 24,459,952 |
| 9 Feb 2023 | CNY | 5.81 | 5.93 | 5.74 | 5.93 | 5.93 | +0.12 (+2.07%) | 22,340,734 |
| 8 Feb 2023 | CNY | 5.88 | 5.93 | 5.77 | 5.81 | 5.81 | -0.01 (-0.17%) | 17,343,374 |
| 7 Feb 2023 | CNY | 5.78 | 5.88 | 5.72 | 5.82 | 5.82 | +0.02 (+0.34%) | 17,020,618 |
| 6 Feb 2023 | CNY | 5.75 | 5.91 | 5.72 | 5.8 | 5.8 | +0.1 (+1.75%) | 32,234,750 |
| 3 Feb 2023 | CNY | 5.65 | 5.72 | 5.62 | 5.7 | 5.7 | +0.05 (+0.88%) | 18,181,392 |
| 2 Feb 2023 | CNY | 5.77 | 5.79 | 5.64 | 5.65 | 5.65 | -0.1 (-1.74%) | 21,895,395 |
| 1 Feb 2023 | CNY | 5.66 | 5.79 | 5.61 | 5.75 | 5.75 | +0.08 (+1.41%) | 20,334,566 |
| 31 Jan 2023 | CNY | 5.65 | 5.7 | 5.6 | 5.67 | 5.67 | 0.0 (0.0%) | 15,432,634 |
| 30 Jan 2023 | CNY | 5.68 | 5.74 | 5.6 | 5.67 | 5.67 | +0.08 (+1.43%) | 23,309,501 |
| 20 Jan 2023 | CNY | 5.59 | 5.64 | 5.52 | 5.59 | 5.59 | 0.0 (0.0%) | 19,428,182 |
| 19 Jan 2023 | CNY | 5.5 | 5.62 | 5.5 | 5.59 | 5.59 | +0.07 (+1.27%) | 19,331,764 |
| 18 Jan 2023 | CNY | 5.38 | 5.54 | 5.35 | 5.52 | 5.52 | +0.11 (+2.03%) | 19,172,604 |
| 17 Jan 2023 | CNY | 5.35 | 5.42 | 5.33 | 5.41 | 5.41 | +0.06 (+1.12%) | 9,416,156 |
| 16 Jan 2023 | CNY | 5.29 | 5.41 | 5.28 | 5.35 | 5.35 | +0.04 (+0.75%) | 10,769,315 |
| 13 Jan 2023 | CNY | 5.34 | 5.38 | 5.27 | 5.31 | 5.31 | 0.0 (0.0%) | 7,964,794 |
| 12 Jan 2023 | CNY | 5.22 | 5.32 | 5.22 | 5.31 | 5.31 | +0.09 (+1.72%) | 9,709,500 |
| 11 Jan 2023 | CNY | 5.29 | 5.31 | 5.21 | 5.22 | 5.22 | -0.07 (-1.32%) | 9,480,572 |
| 10 Jan 2023 | CNY | 5.33 | 5.35 | 5.26 | 5.29 | 5.29 | -0.02 (-0.38%) | 9,827,575 |
| 9 Jan 2023 | CNY | 5.4 | 5.41 | 5.3 | 5.31 | 5.31 | -0.05 (-0.93%) | 9,236,720 |
| 6 Jan 2023 | CNY | 5.4 | 5.46 | 5.34 | 5.36 | 5.36 | -0.05 (-0.92%) | 9,019,000 |
| 5 Jan 2023 | CNY | 5.5 | 5.53 | 5.4 | 5.41 | 5.41 | -0.08 (-1.46%) | 10,512,000 |
| 4 Jan 2023 | CNY | 5.47 | 5.5 | 5.41 | 5.49 | 5.49 | +0.04 (+0.73%) | 18,629,218 |
| 3 Jan 2023 | CNY | 5.06 | 5.47 | 5.06 | 5.45 | 5.45 | +0.34 (+6.65%) | 25,115,586 |
