| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 5.84 | 5.73 | 5.84 | 5.81 | 5.81 | -0.02 (-0.34%) | 3,640,400 |
| 2 Feb 2023 | CNY | 5.85 | 5.77 | 5.81 | 5.83 | 5.83 | +0.03 (+0.52%) | 3,023,240 |
| 1 Feb 2023 | CNY | 5.81 | 5.73 | 5.74 | 5.8 | 5.8 | +0.08 (+1.40%) | 3,432,700 |
| 31 Jan 2023 | CNY | 5.73 | 5.65 | 5.69 | 5.72 | 5.72 | +0.03 (+0.53%) | 2,984,130 |
| 30 Jan 2023 | CNY | 5.73 | 5.65 | 5.72 | 5.69 | 5.69 | +0.01 (+0.18%) | 5,081,800 |
| 20 Jan 2023 | CNY | 5.7 | 5.64 | 5.65 | 5.68 | 5.68 | +0.04 (+0.71%) | 1,989,080 |
| 19 Jan 2023 | CNY | 5.66 | 5.55 | 5.58 | 5.64 | 5.64 | +0.07 (+1.26%) | 3,064,890 |
| 18 Jan 2023 | CNY | 5.57 | 5.52 | 5.53 | 5.57 | 5.57 | +0.04 (+0.72%) | 1,337,500 |
| 17 Jan 2023 | CNY | 5.57 | 5.52 | 5.56 | 5.53 | 5.53 | -0.01 (-0.18%) | 2,049,580 |
| 16 Jan 2023 | CNY | 5.55 | 5.48 | 5.48 | 5.54 | 5.54 | +0.06 (+1.09%) | 2,778,630 |
| 13 Jan 2023 | CNY | 5.54 | 5.45 | 5.47 | 5.48 | 5.48 | +0.01 (+0.18%) | 2,763,770 |
| 12 Jan 2023 | CNY | 5.52 | 5.45 | 5.45 | 5.47 | 5.47 | -0.01 (-0.18%) | 2,037,260 |
| 11 Jan 2023 | CNY | 5.55 | 5.45 | 5.49 | 5.48 | 5.48 | -0.01 (-0.18%) | 2,937,930 |
| 10 Jan 2023 | CNY | 5.55 | 5.47 | 5.54 | 5.49 | 5.49 | -0.06 (-1.08%) | 2,428,300 |
| 9 Jan 2023 | CNY | 5.57 | 5.52 | 5.54 | 5.55 | 5.55 | +0.02 (+0.36%) | 3,468,000 |
| 6 Jan 2023 | CNY | 5.56 | 5.5 | 5.52 | 5.53 | 5.53 | 0.0 (0.0%) | 2,159,700 |
| 5 Jan 2023 | CNY | 5.56 | 5.49 | 5.56 | 5.53 | 5.53 | -0.01 (-0.18%) | 2,322,290 |
| 4 Jan 2023 | CNY | 5.58 | 5.45 | 5.45 | 5.54 | 5.54 | +0.07 (+1.28%) | 3,584,900 |
| 3 Jan 2023 | CNY | 5.49 | 5.35 | 5.35 | 5.47 | 5.47 | +0.13 (+2.43%) | 3,169,670 |
| 30 Dec 2022 | CNY | 5.35 | 5.29 | 5.31 | 5.34 | 5.34 | +0.05 (+0.95%) | 1,774,700 |
| 29 Dec 2022 | CNY | 5.38 | 5.29 | 5.32 | 5.29 | 5.29 | -0.06 (-1.12%) | 2,271,900 |
| 28 Dec 2022 | CNY | 5.43 | 5.34 | 5.43 | 5.35 | 5.35 | -0.08 (-1.47%) | 1,875,300 |
| 27 Dec 2022 | CNY | 5.45 | 5.4 | 5.41 | 5.43 | 5.43 | +0.03 (+0.56%) | 1,626,400 |
| 26 Dec 2022 | CNY | 5.41 | 5.35 | 5.36 | 5.4 | 5.4 | +0.04 (+0.75%) | 1,625,610 |
| 23 Dec 2022 | CNY | 5.41 | 5.29 | 5.34 | 5.36 | 5.36 | 0.0 (0.0%) | 1,942,530 |
| 22 Dec 2022 | CNY | 5.5 | 5.34 | 5.47 | 5.36 | 5.36 | -0.1 (-1.83%) | 2,794,400 |
| 21 Dec 2022 | CNY | 5.54 | 5.44 | 5.54 | 5.46 | 5.46 | -0.04 (-0.73%) | 2,525,850 |
| 20 Dec 2022 | CNY | 5.56 | 5.45 | 5.48 | 5.5 | 5.5 | -0.04 (-0.72%) | 2,766,910 |
| 19 Dec 2022 | CNY | 5.68 | 5.46 | 5.63 | 5.54 | 5.54 | -0.13 (-2.29%) | 4,834,610 |
| 16 Dec 2022 | CNY | 5.77 | 5.62 | 5.62 | 5.67 | 5.67 | +0.03 (+0.53%) | 4,975,500 |
