| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 3.96 | 3.96 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 2,296,900 |
| 14 Feb 2023 | CNY | 3.98 | 3.98 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 1,480,200 |
| 13 Feb 2023 | CNY | 3.98 | 4 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 1,728,564 |
| 10 Feb 2023 | CNY | 3.98 | 3.99 | 3.96 | 3.96 | 3.96 | -0.02 (-0.50%) | 1,171,640 |
| 9 Feb 2023 | CNY | 3.98 | 3.99 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 1,911,224 |
| 8 Feb 2023 | CNY | 3.98 | 3.99 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,369,211 |
| 7 Feb 2023 | CNY | 4 | 4 | 3.96 | 3.99 | 3.99 | 0.0 (0.0%) | 1,868,904 |
| 6 Feb 2023 | CNY | 3.89 | 4.02 | 3.88 | 3.99 | 3.99 | +0.1 (+2.57%) | 3,671,536 |
| 3 Feb 2023 | CNY | 3.92 | 3.92 | 3.87 | 3.89 | 3.89 | -0.02 (-0.51%) | 1,985,122 |
| 2 Feb 2023 | CNY | 3.93 | 3.93 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 1,256,740 |
| 1 Feb 2023 | CNY | 3.92 | 3.94 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 2,296,804 |
| 31 Jan 2023 | CNY | 3.93 | 3.95 | 3.91 | 3.91 | 3.91 | -0.02 (-0.51%) | 1,575,400 |
| 30 Jan 2023 | CNY | 3.94 | 3.97 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 1,680,900 |
| 20 Jan 2023 | CNY | 3.88 | 3.95 | 3.86 | 3.92 | 3.92 | +0.06 (+1.55%) | 1,307,014 |
| 19 Jan 2023 | CNY | 3.8 | 3.87 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 1,565,300 |
| 18 Jan 2023 | CNY | 3.81 | 3.84 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 1,245,604 |
| 17 Jan 2023 | CNY | 3.73 | 3.87 | 3.72 | 3.81 | 3.81 | +0.07 (+1.87%) | 1,988,824 |
| 16 Jan 2023 | CNY | 3.79 | 3.79 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 3,189,304 |
| 13 Jan 2023 | CNY | 3.74 | 3.82 | 3.74 | 3.76 | 3.76 | +0.02 (+0.53%) | 2,050,200 |
| 12 Jan 2023 | CNY | 3.73 | 3.75 | 3.64 | 3.74 | 3.74 | -0.02 (-0.53%) | 3,039,904 |
| 11 Jan 2023 | CNY | 3.83 | 3.83 | 3.75 | 3.76 | 3.76 | -0.07 (-1.83%) | 2,292,825 |
| 10 Jan 2023 | CNY | 3.87 | 3.87 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 1,487,880 |
| 9 Jan 2023 | CNY | 3.85 | 3.89 | 3.85 | 3.86 | 3.86 | -0.01 (-0.26%) | 1,461,094 |
| 6 Jan 2023 | CNY | 3.88 | 3.9 | 3.86 | 3.87 | 3.87 | -0.01 (-0.26%) | 1,139,900 |
| 5 Jan 2023 | CNY | 3.87 | 3.93 | 3.87 | 3.88 | 3.88 | +0.01 (+0.26%) | 1,602,659 |
| 4 Jan 2023 | CNY | 3.82 | 3.89 | 3.82 | 3.87 | 3.87 | +0.04 (+1.04%) | 2,353,300 |
| 3 Jan 2023 | CNY | 3.81 | 3.88 | 3.77 | 3.83 | 3.83 | +0.01 (+0.26%) | 2,788,800 |
| 30 Dec 2022 | CNY | 3.9 | 3.91 | 3.73 | 3.82 | 3.82 | -0.11 (-2.80%) | 7,231,420 |
| 29 Dec 2022 | CNY | 3.93 | 3.97 | 3.93 | 3.93 | 3.93 | -0.01 (-0.25%) | 1,059,600 |
| 28 Dec 2022 | CNY | 3.95 | 3.97 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 872,900 |
