| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 6.2 | 6.49 | 6.1 | 6.19 | 6.19 | +0.09 (+1.48%) | 61,515,392 |
| 21 Feb 2023 | CNY | 5.94 | 6.12 | 5.89 | 6.1 | 6.1 | +0.24 (+4.10%) | 35,262,285 |
| 20 Feb 2023 | CNY | 5.81 | 5.87 | 5.75 | 5.86 | 5.86 | +0.08 (+1.38%) | 10,110,100 |
| 17 Feb 2023 | CNY | 5.89 | 5.92 | 5.76 | 5.78 | 5.78 | -0.12 (-2.03%) | 16,431,300 |
| 16 Feb 2023 | CNY | 5.96 | 6.14 | 5.85 | 5.9 | 5.9 | -0.09 (-1.50%) | 29,070,000 |
| 15 Feb 2023 | CNY | 6.02 | 6.07 | 5.98 | 5.99 | 5.99 | -0.02 (-0.33%) | 14,539,700 |
| 14 Feb 2023 | CNY | 6.13 | 6.14 | 6 | 6.01 | 6.01 | -0.11 (-1.80%) | 17,901,400 |
| 13 Feb 2023 | CNY | 6.05 | 6.14 | 5.98 | 6.12 | 6.12 | +0.07 (+1.16%) | 21,028,200 |
| 10 Feb 2023 | CNY | 6.19 | 6.2 | 6.02 | 6.05 | 6.05 | -0.2 (-3.20%) | 29,585,006 |
| 9 Feb 2023 | CNY | 6.24 | 6.49 | 6.18 | 6.25 | 6.25 | -0.02 (-0.32%) | 44,020,600 |
| 8 Feb 2023 | CNY | 6.09 | 6.32 | 5.93 | 6.27 | 6.27 | +0.15 (+2.45%) | 51,685,200 |
| 7 Feb 2023 | CNY | 6.15 | 6.17 | 6.01 | 6.12 | 6.12 | +0.06 (+0.99%) | 31,333,600 |
| 6 Feb 2023 | CNY | 6 | 6.1 | 5.93 | 6.06 | 6.06 | +0.07 (+1.17%) | 22,085,804 |
| 3 Feb 2023 | CNY | 6 | 6.08 | 5.88 | 5.99 | 5.99 | -0.02 (-0.33%) | 21,528,760 |
| 2 Feb 2023 | CNY | 6.11 | 6.13 | 6 | 6.01 | 6.01 | -0.16 (-2.59%) | 32,019,260 |
| 1 Feb 2023 | CNY | 6.11 | 6.2 | 6 | 6.17 | 6.17 | +0.08 (+1.31%) | 38,423,800 |
| 31 Jan 2023 | CNY | 5.93 | 6.16 | 5.92 | 6.09 | 6.09 | +0.08 (+1.33%) | 42,884,643 |
| 30 Jan 2023 | CNY | 5.87 | 6.04 | 5.87 | 6.01 | 6.01 | +0.21 (+3.62%) | 43,829,760 |
| 20 Jan 2023 | CNY | 5.8 | 5.85 | 5.71 | 5.8 | 5.8 | -0.01 (-0.17%) | 23,396,600 |
| 19 Jan 2023 | CNY | 5.75 | 6.18 | 5.74 | 5.81 | 5.81 | +0.1 (+1.75%) | 39,025,107 |
| 18 Jan 2023 | CNY | 5.83 | 5.83 | 5.63 | 5.71 | 5.71 | -0.13 (-2.23%) | 28,629,900 |
| 17 Jan 2023 | CNY | 5.83 | 5.86 | 5.71 | 5.84 | 5.84 | 0.0 (0.0%) | 43,158,995 |
| 16 Jan 2023 | CNY | 5.97 | 5.98 | 5.76 | 5.84 | 5.84 | -0.23 (-3.79%) | 73,630,725 |
| 13 Jan 2023 | CNY | 5.89 | 6.33 | 5.81 | 6.07 | 6.07 | +0.32 (+5.57%) | 119,848,067 |
| 12 Jan 2023 | CNY | 5.22 | 5.75 | 5.21 | 5.75 | 5.75 | +0.52 (+9.94%) | 27,344,076 |
| 11 Jan 2023 | CNY | 5.43 | 5.48 | 5.23 | 5.23 | 5.23 | -0.25 (-4.56%) | 24,045,100 |
| 10 Jan 2023 | CNY | 5.68 | 5.81 | 5.42 | 5.48 | 5.48 | -0.02 (-0.36%) | 33,657,691 |
| 9 Jan 2023 | CNY | 5.3 | 5.59 | 5.23 | 5.5 | 5.5 | +0.2 (+3.77%) | 33,661,777 |
| 6 Jan 2023 | CNY | 5.19 | 5.49 | 5.17 | 5.3 | 5.3 | +0.08 (+1.53%) | 24,691,600 |
| 5 Jan 2023 | CNY | 5.21 | 5.3 | 5.15 | 5.22 | 5.22 | +0.02 (+0.38%) | 19,901,106 |
