| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 3.75 | 3.79 | 3.7 | 3.79 | 3.79 | +0.07 (+1.88%) | 15,078,645 |
| 17 Feb 2023 | CNY | 3.73 | 3.79 | 3.71 | 3.72 | 3.72 | 0.0 (0.0%) | 13,164,022 |
| 16 Feb 2023 | CNY | 3.82 | 3.83 | 3.68 | 3.72 | 3.72 | -0.09 (-2.36%) | 21,240,582 |
| 15 Feb 2023 | CNY | 3.82 | 3.87 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 19,942,920 |
| 14 Feb 2023 | CNY | 3.81 | 3.83 | 3.78 | 3.8 | 3.8 | +0.01 (+0.26%) | 14,333,500 |
| 13 Feb 2023 | CNY | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 17,472,040 |
| 10 Feb 2023 | CNY | 3.85 | 3.85 | 3.78 | 3.81 | 3.81 | -0.04 (-1.04%) | 18,122,700 |
| 9 Feb 2023 | CNY | 3.85 | 3.9 | 3.82 | 3.85 | 3.85 | +0.04 (+1.05%) | 23,642,792 |
| 8 Feb 2023 | CNY | 3.82 | 3.85 | 3.77 | 3.81 | 3.81 | -0.01 (-0.26%) | 17,866,616 |
| 7 Feb 2023 | CNY | 3.8 | 3.83 | 3.75 | 3.82 | 3.82 | +0.04 (+1.06%) | 21,543,656 |
| 6 Feb 2023 | CNY | 3.77 | 3.81 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 23,541,400 |
| 3 Feb 2023 | CNY | 3.78 | 3.79 | 3.68 | 3.74 | 3.74 | -0.04 (-1.06%) | 24,413,951 |
| 2 Feb 2023 | CNY | 3.84 | 3.85 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 35,384,392 |
| 1 Feb 2023 | CNY | 3.77 | 3.88 | 3.74 | 3.86 | 3.86 | +0.09 (+2.39%) | 42,929,600 |
| 31 Jan 2023 | CNY | 3.73 | 3.8 | 3.7 | 3.77 | 3.77 | +0.12 (+3.29%) | 51,985,934 |
| 30 Jan 2023 | CNY | 3.63 | 3.69 | 3.6 | 3.65 | 3.65 | +0.09 (+2.53%) | 32,461,492 |
| 20 Jan 2023 | CNY | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | +0.02 (+0.56%) | 10,865,200 |
| 19 Jan 2023 | CNY | 3.53 | 3.54 | 3.49 | 3.54 | 3.54 | +0.02 (+0.57%) | 10,462,947 |
| 18 Jan 2023 | CNY | 3.52 | 3.56 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 9,396,357 |
| 17 Jan 2023 | CNY | 3.53 | 3.54 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 9,043,026 |
| 16 Jan 2023 | CNY | 3.52 | 3.54 | 3.47 | 3.53 | 3.53 | +0.01 (+0.28%) | 14,602,900 |
| 13 Jan 2023 | CNY | 3.51 | 3.54 | 3.49 | 3.52 | 3.52 | +0.03 (+0.86%) | 11,810,371 |
| 12 Jan 2023 | CNY | 3.49 | 3.55 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 12,484,279 |
| 11 Jan 2023 | CNY | 3.54 | 3.6 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 25,366,628 |
| 10 Jan 2023 | CNY | 3.48 | 3.51 | 3.41 | 3.5 | 3.5 | +0.05 (+1.45%) | 15,218,312 |
| 9 Jan 2023 | CNY | 3.45 | 3.49 | 3.45 | 3.45 | 3.45 | +0.01 (+0.29%) | 12,105,592 |
| 6 Jan 2023 | CNY | 3.42 | 3.46 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 12,253,478 |
| 5 Jan 2023 | CNY | 3.36 | 3.45 | 3.33 | 3.44 | 3.44 | +0.09 (+2.69%) | 18,490,738 |
| 4 Jan 2023 | CNY | 3.36 | 3.39 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 11,032,200 |
| 3 Jan 2023 | CNY | 3.27 | 3.37 | 3.26 | 3.36 | 3.36 | +0.07 (+2.13%) | 11,843,046 |
