| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 5.83 | 5.87 | 5.76 | 5.79 | 5.79 | -0.03 (-0.52%) | 27,537,545 |
| 22 Feb 2023 | CNY | 5.81 | 5.85 | 5.77 | 5.82 | 5.82 | -0.01 (-0.17%) | 24,549,002 |
| 21 Feb 2023 | CNY | 5.79 | 5.89 | 5.77 | 5.83 | 5.83 | +0.05 (+0.87%) | 39,815,881 |
| 20 Feb 2023 | CNY | 5.72 | 5.79 | 5.66 | 5.78 | 5.78 | +0.07 (+1.23%) | 38,828,791 |
| 17 Feb 2023 | CNY | 5.82 | 5.85 | 5.69 | 5.71 | 5.71 | -0.08 (-1.38%) | 58,392,597 |
| 16 Feb 2023 | CNY | 5.92 | 6.03 | 5.74 | 5.79 | 5.79 | -0.12 (-2.03%) | 82,379,563 |
| 15 Feb 2023 | CNY | 5.79 | 5.98 | 5.75 | 5.91 | 5.91 | +0.12 (+2.07%) | 67,629,618 |
| 14 Feb 2023 | CNY | 5.72 | 5.83 | 5.7 | 5.79 | 5.79 | +0.08 (+1.40%) | 53,014,403 |
| 13 Feb 2023 | CNY | 5.78 | 5.8 | 5.68 | 5.71 | 5.71 | -0.08 (-1.38%) | 48,569,237 |
| 10 Feb 2023 | CNY | 5.77 | 5.82 | 5.72 | 5.79 | 5.79 | +0.01 (+0.17%) | 49,738,831 |
| 9 Feb 2023 | CNY | 5.61 | 5.81 | 5.57 | 5.78 | 5.78 | +0.13 (+2.30%) | 78,649,537 |
| 8 Feb 2023 | CNY | 5.66 | 5.72 | 5.63 | 5.65 | 5.65 | +0.02 (+0.36%) | 49,147,034 |
| 7 Feb 2023 | CNY | 5.58 | 5.7 | 5.56 | 5.63 | 5.63 | +0.04 (+0.72%) | 48,962,935 |
| 6 Feb 2023 | CNY | 5.58 | 5.63 | 5.53 | 5.59 | 5.59 | -0.08 (-1.41%) | 64,067,679 |
| 3 Feb 2023 | CNY | 5.6 | 5.73 | 5.53 | 5.67 | 5.67 | +0.07 (+1.25%) | 91,060,888 |
| 2 Feb 2023 | CNY | 5.59 | 5.7 | 5.55 | 5.6 | 5.6 | +0.01 (+0.18%) | 85,321,573 |
| 1 Feb 2023 | CNY | 5.38 | 5.64 | 5.34 | 5.59 | 5.59 | +0.23 (+4.29%) | 143,817,557 |
| 31 Jan 2023 | CNY | 5.46 | 5.57 | 5.32 | 5.36 | 5.36 | -0.11 (-2.01%) | 121,267,804 |
| 30 Jan 2023 | CNY | 5.22 | 5.47 | 5.08 | 5.47 | 5.47 | +0.5 (+10.06%) | 176,238,258 |
| 20 Jan 2023 | CNY | 4.99 | 5.02 | 4.94 | 4.97 | 4.97 | -0.02 (-0.40%) | 33,453,237 |
| 19 Jan 2023 | CNY | 4.89 | 5 | 4.86 | 4.99 | 4.99 | +0.1 (+2.04%) | 38,890,888 |
| 18 Jan 2023 | CNY | 4.89 | 4.92 | 4.86 | 4.89 | 4.89 | +0.01 (+0.20%) | 18,994,751 |
| 17 Jan 2023 | CNY | 4.86 | 4.9 | 4.85 | 4.88 | 4.88 | +0.02 (+0.41%) | 21,222,894 |
| 16 Jan 2023 | CNY | 4.76 | 4.93 | 4.74 | 4.86 | 4.86 | +0.11 (+2.32%) | 43,163,673 |
| 13 Jan 2023 | CNY | 4.73 | 4.78 | 4.72 | 4.75 | 4.75 | 0.0 (0.0%) | 14,027,463 |
| 12 Jan 2023 | CNY | 4.7 | 4.78 | 4.68 | 4.75 | 4.75 | +0.04 (+0.85%) | 18,481,082 |
| 11 Jan 2023 | CNY | 4.73 | 4.79 | 4.71 | 4.71 | 4.71 | -0.03 (-0.63%) | 20,016,258 |
| 10 Jan 2023 | CNY | 4.79 | 4.79 | 4.72 | 4.74 | 4.74 | -0.06 (-1.25%) | 25,234,313 |
| 9 Jan 2023 | CNY | 4.71 | 4.84 | 4.68 | 4.8 | 4.8 | +0.08 (+1.69%) | 44,361,421 |
| 6 Jan 2023 | CNY | 4.67 | 4.77 | 4.64 | 4.72 | 4.72 | +0.05 (+1.07%) | 43,330,950 |
