| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 6.73 | 6.82 | 6.71 | 6.74 | 6.74 | +0.02 (+0.30%) | 24,689,566 |
| 22 Feb 2023 | CNY | 6.75 | 6.8 | 6.71 | 6.72 | 6.72 | -0.07 (-1.03%) | 21,507,012 |
| 21 Feb 2023 | CNY | 6.77 | 6.81 | 6.72 | 6.79 | 6.79 | +0.01 (+0.15%) | 27,533,790 |
| 20 Feb 2023 | CNY | 6.68 | 6.81 | 6.61 | 6.78 | 6.78 | +0.2 (+3.04%) | 42,620,423 |
| 17 Feb 2023 | CNY | 6.64 | 6.69 | 6.56 | 6.58 | 6.58 | -0.08 (-1.20%) | 24,143,288 |
| 16 Feb 2023 | CNY | 6.7 | 6.86 | 6.62 | 6.66 | 6.66 | -0.04 (-0.60%) | 48,551,003 |
| 15 Feb 2023 | CNY | 6.77 | 6.77 | 6.69 | 6.7 | 6.7 | -0.08 (-1.18%) | 17,410,675 |
| 14 Feb 2023 | CNY | 6.75 | 6.78 | 6.7 | 6.78 | 6.78 | +0.04 (+0.59%) | 21,481,232 |
| 13 Feb 2023 | CNY | 6.73 | 6.77 | 6.71 | 6.74 | 6.74 | -0.04 (-0.59%) | 26,644,686 |
| 10 Feb 2023 | CNY | 6.86 | 6.88 | 6.76 | 6.78 | 6.78 | -0.08 (-1.17%) | 35,614,502 |
| 9 Feb 2023 | CNY | 6.6 | 6.91 | 6.58 | 6.86 | 6.86 | +0.26 (+3.94%) | 61,893,250 |
| 8 Feb 2023 | CNY | 6.71 | 6.71 | 6.57 | 6.6 | 6.6 | -0.09 (-1.35%) | 17,705,382 |
| 7 Feb 2023 | CNY | 6.71 | 6.77 | 6.63 | 6.69 | 6.69 | +0.01 (+0.15%) | 17,012,174 |
| 6 Feb 2023 | CNY | 6.65 | 6.72 | 6.63 | 6.68 | 6.68 | -0.03 (-0.45%) | 20,514,753 |
| 3 Feb 2023 | CNY | 6.67 | 6.72 | 6.5 | 6.71 | 6.71 | +0.03 (+0.45%) | 27,067,417 |
| 2 Feb 2023 | CNY | 6.86 | 6.89 | 6.67 | 6.68 | 6.68 | -0.09 (-1.33%) | 42,016,918 |
| 1 Feb 2023 | CNY | 6.67 | 6.77 | 6.63 | 6.77 | 6.77 | +0.13 (+1.96%) | 34,724,246 |
| 31 Jan 2023 | CNY | 6.67 | 6.72 | 6.6 | 6.64 | 6.64 | -0.01 (-0.15%) | 25,051,691 |
| 30 Jan 2023 | CNY | 6.83 | 6.86 | 6.64 | 6.65 | 6.65 | -0.11 (-1.63%) | 42,923,998 |
| 20 Jan 2023 | CNY | 6.89 | 6.92 | 6.71 | 6.76 | 6.76 | -0.09 (-1.31%) | 36,424,648 |
| 19 Jan 2023 | CNY | 6.81 | 6.86 | 6.71 | 6.85 | 6.85 | +0.04 (+0.59%) | 50,061,917 |
| 18 Jan 2023 | CNY | 6.63 | 6.97 | 6.58 | 6.81 | 6.81 | +0.2 (+3.03%) | 76,520,706 |
| 17 Jan 2023 | CNY | 6.52 | 6.63 | 6.49 | 6.61 | 6.61 | +0.08 (+1.23%) | 39,526,228 |
| 16 Jan 2023 | CNY | 6.31 | 6.73 | 6.31 | 6.53 | 6.53 | +0.23 (+3.65%) | 76,369,130 |
| 13 Jan 2023 | CNY | 6.18 | 6.31 | 6.15 | 6.3 | 6.3 | +0.14 (+2.27%) | 25,963,670 |
| 12 Jan 2023 | CNY | 6.13 | 6.16 | 6.09 | 6.16 | 6.16 | +0.04 (+0.65%) | 11,236,683 |
| 11 Jan 2023 | CNY | 6.19 | 6.19 | 6.11 | 6.12 | 6.12 | -0.05 (-0.81%) | 12,852,609 |
| 10 Jan 2023 | CNY | 6.2 | 6.25 | 6.16 | 6.17 | 6.17 | -0.02 (-0.32%) | 12,901,900 |
| 9 Jan 2023 | CNY | 6.17 | 6.26 | 6.16 | 6.19 | 6.19 | +0.03 (+0.49%) | 20,324,224 |
| 6 Jan 2023 | CNY | 6.17 | 6.21 | 6.14 | 6.16 | 6.16 | -0.01 (-0.16%) | 12,213,185 |
