| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 5.57 | 5.65 | 5.52 | 5.65 | 5.65 | +0.1 (+1.80%) | 8,987,925 |
| 20 Feb 2023 | CNY | 5.5 | 5.57 | 5.46 | 5.55 | 5.55 | +0.07 (+1.28%) | 6,867,300 |
| 17 Feb 2023 | CNY | 5.45 | 5.57 | 5.44 | 5.48 | 5.48 | 0.0 (0.0%) | 14,705,335 |
| 16 Feb 2023 | CNY | 5.66 | 5.67 | 5.42 | 5.48 | 5.48 | -0.13 (-2.32%) | 13,589,075 |
| 15 Feb 2023 | CNY | 5.7 | 5.74 | 5.58 | 5.61 | 5.61 | -0.13 (-2.26%) | 13,653,150 |
| 14 Feb 2023 | CNY | 5.73 | 5.78 | 5.67 | 5.74 | 5.74 | +0.07 (+1.23%) | 10,565,645 |
| 13 Feb 2023 | CNY | 5.7 | 5.7 | 5.62 | 5.67 | 5.67 | -0.02 (-0.35%) | 7,835,785 |
| 10 Feb 2023 | CNY | 5.71 | 5.78 | 5.63 | 5.69 | 5.69 | +0.02 (+0.35%) | 7,134,185 |
| 9 Feb 2023 | CNY | 5.61 | 5.7 | 5.6 | 5.67 | 5.67 | +0.05 (+0.89%) | 5,952,150 |
| 8 Feb 2023 | CNY | 5.63 | 5.69 | 5.61 | 5.62 | 5.62 | -0.03 (-0.53%) | 6,243,800 |
| 7 Feb 2023 | CNY | 5.65 | 5.65 | 5.54 | 5.65 | 5.65 | +0.05 (+0.89%) | 7,498,295 |
| 6 Feb 2023 | CNY | 5.56 | 5.65 | 5.53 | 5.6 | 5.6 | -0.01 (-0.18%) | 8,039,020 |
| 3 Feb 2023 | CNY | 5.64 | 5.72 | 5.55 | 5.61 | 5.61 | -0.07 (-1.23%) | 10,454,750 |
| 2 Feb 2023 | CNY | 5.69 | 5.73 | 5.64 | 5.68 | 5.68 | -0.01 (-0.18%) | 9,168,750 |
| 1 Feb 2023 | CNY | 5.67 | 5.7 | 5.59 | 5.69 | 5.69 | +0.03 (+0.53%) | 13,972,125 |
| 31 Jan 2023 | CNY | 5.56 | 5.71 | 5.53 | 5.66 | 5.66 | +0.08 (+1.43%) | 14,440,400 |
| 30 Jan 2023 | CNY | 5.45 | 5.63 | 5.45 | 5.58 | 5.58 | +0.14 (+2.57%) | 13,989,733 |
| 20 Jan 2023 | CNY | 5.32 | 5.46 | 5.3 | 5.44 | 5.44 | +0.1 (+1.87%) | 8,939,260 |
| 19 Jan 2023 | CNY | 5.49 | 5.49 | 5.33 | 5.34 | 5.34 | -0.09 (-1.66%) | 8,347,971 |
| 18 Jan 2023 | CNY | 5.35 | 5.45 | 5.32 | 5.43 | 5.43 | +0.05 (+0.93%) | 10,022,560 |
| 17 Jan 2023 | CNY | 5.35 | 5.47 | 5.3 | 5.38 | 5.38 | +0.06 (+1.13%) | 11,560,237 |
| 16 Jan 2023 | CNY | 5.32 | 5.36 | 5.23 | 5.32 | 5.32 | +0.02 (+0.38%) | 8,397,154 |
| 13 Jan 2023 | CNY | 5.18 | 5.31 | 5.15 | 5.3 | 5.3 | +0.12 (+2.32%) | 9,008,130 |
| 12 Jan 2023 | CNY | 5.25 | 5.26 | 5.16 | 5.18 | 5.18 | -0.05 (-0.96%) | 7,161,030 |
| 11 Jan 2023 | CNY | 5.25 | 5.29 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 6,137,505 |
| 10 Jan 2023 | CNY | 5.29 | 5.33 | 5.21 | 5.23 | 5.23 | -0.07 (-1.32%) | 7,040,125 |
| 9 Jan 2023 | CNY | 5.28 | 5.34 | 5.25 | 5.3 | 5.3 | +0.01 (+0.19%) | 7,614,635 |
| 6 Jan 2023 | CNY | 5.28 | 5.3 | 5.22 | 5.29 | 5.29 | +0.04 (+0.76%) | 8,878,064 |
| 5 Jan 2023 | CNY | 5.32 | 5.35 | 5.19 | 5.25 | 5.25 | -0.08 (-1.50%) | 14,447,500 |
| 4 Jan 2023 | CNY | 5.23 | 5.4 | 5.2 | 5.33 | 5.33 | +0.11 (+2.11%) | 17,831,045 |
