| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 6.68 | 6.76 | 6.5 | 6.54 | 6.54 | -0.07 (-1.06%) | 13,077,831 |
| 22 Feb 2023 | CNY | 6.51 | 6.71 | 6.48 | 6.61 | 6.61 | +0.07 (+1.07%) | 12,336,352 |
| 21 Feb 2023 | CNY | 6.55 | 6.58 | 6.46 | 6.54 | 6.54 | -0.01 (-0.15%) | 7,811,909 |
| 20 Feb 2023 | CNY | 6.41 | 6.67 | 6.38 | 6.55 | 6.55 | +0.19 (+2.99%) | 11,822,970 |
| 17 Feb 2023 | CNY | 6.4 | 6.5 | 6.34 | 6.36 | 6.36 | +0.01 (+0.16%) | 10,105,186 |
| 16 Feb 2023 | CNY | 6.57 | 6.69 | 6.3 | 6.35 | 6.35 | -0.24 (-3.64%) | 15,955,170 |
| 15 Feb 2023 | CNY | 6.55 | 6.62 | 6.49 | 6.59 | 6.59 | +0.02 (+0.30%) | 7,850,420 |
| 14 Feb 2023 | CNY | 6.67 | 6.69 | 6.55 | 6.57 | 6.57 | -0.09 (-1.35%) | 7,813,310 |
| 13 Feb 2023 | CNY | 6.57 | 6.68 | 6.5 | 6.66 | 6.66 | +0.06 (+0.91%) | 9,955,983 |
| 10 Feb 2023 | CNY | 6.6 | 6.74 | 6.55 | 6.6 | 6.6 | 0.0 (0.0%) | 12,975,795 |
| 9 Feb 2023 | CNY | 6.56 | 6.6 | 6.47 | 6.6 | 6.6 | +0.06 (+0.92%) | 8,928,390 |
| 8 Feb 2023 | CNY | 6.7 | 6.71 | 6.51 | 6.54 | 6.54 | -0.18 (-2.68%) | 13,345,161 |
| 7 Feb 2023 | CNY | 6.69 | 6.77 | 6.66 | 6.72 | 6.72 | +0.02 (+0.30%) | 11,658,163 |
| 6 Feb 2023 | CNY | 6.76 | 6.85 | 6.61 | 6.7 | 6.7 | -0.08 (-1.18%) | 15,677,780 |
| 3 Feb 2023 | CNY | 6.79 | 6.83 | 6.65 | 6.78 | 6.78 | -0.01 (-0.15%) | 18,552,809 |
| 2 Feb 2023 | CNY | 7.02 | 7.03 | 6.75 | 6.79 | 6.79 | -0.32 (-4.50%) | 29,682,640 |
| 1 Feb 2023 | CNY | 6.74 | 7.28 | 6.61 | 7.11 | 7.11 | +0.37 (+5.49%) | 43,231,290 |
| 31 Jan 2023 | CNY | 6.84 | 7.08 | 6.59 | 6.74 | 6.74 | -0.1 (-1.46%) | 47,479,406 |
| 30 Jan 2023 | CNY | 6.25 | 6.84 | 6.17 | 6.84 | 6.84 | +0.62 (+9.97%) | 49,146,015 |
| 20 Jan 2023 | CNY | 6.3 | 6.55 | 6.2 | 6.22 | 6.22 | -0.62 (-9.06%) | 47,903,270 |
| 19 Jan 2023 | CNY | 6.87 | 6.99 | 6.84 | 6.84 | 6.84 | -0.76 (-10%) | 23,831,433 |
| 18 Jan 2023 | CNY | 7.25 | 7.98 | 7.2 | 7.6 | 7.6 | +0.21 (+2.84%) | 74,261,356 |
| 17 Jan 2023 | CNY | 7.08 | 7.39 | 6.72 | 7.39 | 7.39 | +0.67 (+9.97%) | 69,234,075 |
| 16 Jan 2023 | CNY | 6.38 | 6.72 | 6.23 | 6.72 | 6.72 | +0.61 (+9.98%) | 23,358,933 |
| 13 Jan 2023 | CNY | 6.02 | 6.13 | 5.94 | 6.11 | 6.11 | +0.1 (+1.66%) | 3,713,430 |
| 12 Jan 2023 | CNY | 6.01 | 6.15 | 5.97 | 6.01 | 6.01 | 0.0 (0.0%) | 3,183,760 |
| 11 Jan 2023 | CNY | 6.11 | 6.12 | 5.98 | 6.01 | 6.01 | -0.03 (-0.50%) | 3,691,400 |
| 10 Jan 2023 | CNY | 6.12 | 6.19 | 6.04 | 6.04 | 6.04 | -0.08 (-1.31%) | 3,622,660 |
| 9 Jan 2023 | CNY | 6.18 | 6.24 | 6.07 | 6.12 | 6.12 | -0.06 (-0.97%) | 4,688,970 |
| 6 Jan 2023 | CNY | 6.19 | 6.32 | 6.15 | 6.18 | 6.18 | -0.01 (-0.16%) | 6,832,953 |
