| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2023 | CNY | 4.06 | 4.07 | 3.97 | 4 | 4 | -0.05 (-1.23%) | 70,940,627 |
| 3 Mar 2023 | CNY | 4.06 | 4.08 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 73,493,155 |
| 2 Mar 2023 | CNY | 4.03 | 4.1 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 86,606,401 |
| 1 Mar 2023 | CNY | 4.04 | 4.05 | 3.99 | 4.04 | 4.04 | -0.02 (-0.49%) | 89,113,291 |
| 28 Feb 2023 | CNY | 4.04 | 4.14 | 3.99 | 4.06 | 4.06 | +0.01 (+0.25%) | 143,264,186 |
| 27 Feb 2023 | CNY | 4.11 | 4.17 | 4.03 | 4.05 | 4.05 | -0.09 (-2.17%) | 132,741,766 |
| 24 Feb 2023 | CNY | 4.15 | 4.19 | 4.1 | 4.14 | 4.14 | +0.01 (+0.24%) | 136,613,937 |
| 23 Feb 2023 | CNY | 4.2 | 4.24 | 4.11 | 4.13 | 4.13 | -0.11 (-2.59%) | 320,841,514 |
| 22 Feb 2023 | CNY | 3.86 | 4.24 | 3.85 | 4.24 | 4.24 | +0.39 (+10.13%) | 401,666,781 |
| 21 Feb 2023 | CNY | 3.8 | 3.85 | 3.78 | 3.85 | 3.85 | +0.06 (+1.58%) | 64,350,635 |
| 20 Feb 2023 | CNY | 3.8 | 3.82 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 63,674,090 |
| 17 Feb 2023 | CNY | 3.81 | 3.84 | 3.78 | 3.78 | 3.78 | -0.03 (-0.79%) | 56,038,081 |
| 16 Feb 2023 | CNY | 3.97 | 3.97 | 3.75 | 3.81 | 3.81 | -0.13 (-3.30%) | 104,453,262 |
| 15 Feb 2023 | CNY | 3.9 | 3.98 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 82,514,711 |
| 14 Feb 2023 | CNY | 3.85 | 4.04 | 3.83 | 3.94 | 3.94 | +0.09 (+2.34%) | 147,395,145 |
| 13 Feb 2023 | CNY | 3.83 | 3.87 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 52,306,465 |
| 10 Feb 2023 | CNY | 3.8 | 3.87 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 67,874,188 |
| 9 Feb 2023 | CNY | 3.75 | 3.82 | 3.73 | 3.8 | 3.8 | +0.04 (+1.06%) | 44,655,020 |
| 8 Feb 2023 | CNY | 3.8 | 3.82 | 3.75 | 3.76 | 3.76 | -0.07 (-1.83%) | 51,112,700 |
| 7 Feb 2023 | CNY | 3.82 | 3.87 | 3.79 | 3.83 | 3.83 | -0.01 (-0.26%) | 63,407,253 |
| 6 Feb 2023 | CNY | 3.79 | 3.93 | 3.76 | 3.84 | 3.84 | +0.04 (+1.05%) | 122,328,709 |
| 3 Feb 2023 | CNY | 3.72 | 3.8 | 3.66 | 3.8 | 3.8 | +0.09 (+2.43%) | 73,789,025 |
| 2 Feb 2023 | CNY | 3.76 | 3.77 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 46,603,240 |
| 1 Feb 2023 | CNY | 3.71 | 3.76 | 3.7 | 3.76 | 3.76 | +0.06 (+1.62%) | 60,692,405 |
| 31 Jan 2023 | CNY | 3.66 | 3.7 | 3.64 | 3.7 | 3.7 | +0.01 (+0.27%) | 41,289,318 |
| 30 Jan 2023 | CNY | 3.65 | 3.72 | 3.65 | 3.69 | 3.69 | +0.05 (+1.37%) | 59,855,525 |
| 20 Jan 2023 | CNY | 3.61 | 3.65 | 3.6 | 3.64 | 3.64 | +0.03 (+0.83%) | 32,595,592 |
| 19 Jan 2023 | CNY | 3.59 | 3.63 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 36,305,243 |
| 18 Jan 2023 | CNY | 3.6 | 3.62 | 3.59 | 3.59 | 3.59 | -0.01 (-0.28%) | 22,268,128 |
| 17 Jan 2023 | CNY | 3.62 | 3.65 | 3.59 | 3.6 | 3.6 | -0.03 (-0.83%) | 34,735,062 |
