| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 5.07 | 5.07 | 4.94 | 4.95 | 4.95 | -0.09 (-1.79%) | 11,903,600 |
| 22 Feb 2023 | CNY | 5.08 | 5.08 | 4.99 | 5.04 | 5.04 | -0.01 (-0.20%) | 10,124,400 |
| 21 Feb 2023 | CNY | 5.1 | 5.12 | 5.01 | 5.05 | 5.05 | -0.04 (-0.79%) | 11,856,606 |
| 20 Feb 2023 | CNY | 5.02 | 5.11 | 5 | 5.09 | 5.09 | +0.03 (+0.59%) | 18,850,730 |
| 17 Feb 2023 | CNY | 4.91 | 5.14 | 4.91 | 5.06 | 5.06 | +0.1 (+2.02%) | 24,530,600 |
| 16 Feb 2023 | CNY | 5.08 | 5.13 | 4.85 | 4.96 | 4.96 | -0.08 (-1.59%) | 20,085,991 |
| 15 Feb 2023 | CNY | 5.06 | 5.07 | 5.01 | 5.04 | 5.04 | -0.03 (-0.59%) | 12,893,700 |
| 14 Feb 2023 | CNY | 5.13 | 5.14 | 5.03 | 5.07 | 5.07 | -0.05 (-0.98%) | 16,915,945 |
| 13 Feb 2023 | CNY | 5.05 | 5.19 | 5.02 | 5.12 | 5.12 | +0.08 (+1.59%) | 19,983,900 |
| 10 Feb 2023 | CNY | 5.02 | 5.11 | 5 | 5.04 | 5.04 | +0.02 (+0.40%) | 19,430,261 |
| 9 Feb 2023 | CNY | 4.91 | 5.08 | 4.89 | 5.02 | 5.02 | +0.09 (+1.83%) | 22,442,022 |
| 8 Feb 2023 | CNY | 4.95 | 5.1 | 4.89 | 4.93 | 4.93 | -0.06 (-1.20%) | 25,624,961 |
| 7 Feb 2023 | CNY | 4.9 | 5.03 | 4.83 | 4.99 | 4.99 | +0.1 (+2.04%) | 28,673,161 |
| 6 Feb 2023 | CNY | 4.72 | 5.1 | 4.72 | 4.89 | 4.89 | +0.14 (+2.95%) | 36,201,313 |
| 3 Feb 2023 | CNY | 4.75 | 4.76 | 4.66 | 4.75 | 4.75 | 0.0 (0.0%) | 10,328,661 |
| 2 Feb 2023 | CNY | 4.77 | 4.78 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 9,919,319 |
| 1 Feb 2023 | CNY | 4.73 | 4.76 | 4.69 | 4.76 | 4.76 | +0.04 (+0.85%) | 11,074,792 |
| 31 Jan 2023 | CNY | 4.67 | 4.75 | 4.65 | 4.72 | 4.72 | +0.04 (+0.85%) | 11,406,675 |
| 30 Jan 2023 | CNY | 4.67 | 4.69 | 4.65 | 4.68 | 4.68 | +0.04 (+0.86%) | 11,790,544 |
| 20 Jan 2023 | CNY | 4.62 | 4.64 | 4.61 | 4.64 | 4.64 | +0.05 (+1.09%) | 10,605,600 |
| 19 Jan 2023 | CNY | 4.56 | 4.61 | 4.54 | 4.59 | 4.59 | 0.0 (0.0%) | 7,800,200 |
| 18 Jan 2023 | CNY | 4.54 | 4.65 | 4.51 | 4.59 | 4.59 | +0.07 (+1.55%) | 11,482,469 |
| 17 Jan 2023 | CNY | 4.55 | 4.57 | 4.49 | 4.52 | 4.52 | -0.04 (-0.88%) | 6,517,900 |
| 16 Jan 2023 | CNY | 4.55 | 4.58 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 9,119,628 |
| 13 Jan 2023 | CNY | 4.52 | 4.57 | 4.5 | 4.56 | 4.56 | +0.06 (+1.33%) | 9,013,322 |
| 12 Jan 2023 | CNY | 4.54 | 4.57 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 10,222,261 |
| 11 Jan 2023 | CNY | 4.6 | 4.65 | 4.53 | 4.54 | 4.54 | -0.05 (-1.09%) | 12,679,100 |
| 10 Jan 2023 | CNY | 4.67 | 4.67 | 4.55 | 4.59 | 4.59 | -0.07 (-1.50%) | 15,401,561 |
| 9 Jan 2023 | CNY | 4.66 | 4.7 | 4.62 | 4.66 | 4.66 | +0.01 (+0.22%) | 18,885,300 |
| 6 Jan 2023 | CNY | 4.75 | 4.78 | 4.64 | 4.65 | 4.65 | -0.09 (-1.90%) | 27,431,961 |
