| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2023 | CNY | 4.133 | 4.136 | 4.133 | 4.136 | 4.136 | +0.006 (+0.15%) | 390,500 |
| 8 Feb 2023 | CNY | 4.132 | 4.132 | 4.129 | 4.13 | 4.13 | -0.003 (-0.07%) | 71,645 |
| 7 Feb 2023 | CNY | 4.134 | 4.135 | 4.132 | 4.133 | 4.133 | -0.006 (-0.14%) | 143,900 |
| 6 Feb 2023 | CNY | 4.133 | 4.139 | 4.133 | 4.139 | 4.139 | -0.045 (-1.08%) | 188,068 |
| 3 Feb 2023 | CNY | 4.184 | 4.184 | 4.184 | 4.184 | 4.184 | -0.056 (-1.32%) | 500 |
| 2 Feb 2023 | CNY | 4.238 | 4.246 | 4.238 | 4.24 | 4.24 | +0.029 (+0.69%) | 118,461 |
| 1 Feb 2023 | CNY | 4.196 | 4.218 | 4.176 | 4.211 | 4.211 | +0.02 (+0.48%) | 8,261 |
| 31 Jan 2023 | CNY | 4.204 | 4.21 | 4.18 | 4.191 | 4.191 | -0.03 (-0.71%) | 1,813,825 |
| 30 Jan 2023 | CNY | 4.224 | 4.224 | 4.22 | 4.221 | 4.221 | -0.003 (-0.07%) | 12,190 |
| 20 Jan 2023 | CNY | 4.226 | 4.236 | 4.215 | 4.224 | 4.224 | +0.03 (+0.72%) | 337,568 |
| 19 Jan 2023 | CNY | 4.179 | 4.194 | 4.179 | 4.194 | 4.194 | +0.015 (+0.36%) | 5,745 |
| 18 Jan 2023 | CNY | 4.179 | 4.179 | 4.179 | 4.179 | 4.179 | -0.016 (-0.38%) | 70,300 |
| 17 Jan 2023 | CNY | 4.194 | 4.196 | 4.189 | 4.195 | 4.195 | +0.022 (+0.53%) | 689,992 |
| 16 Jan 2023 | CNY | 4.182 | 4.192 | 4.173 | 4.173 | 4.173 | +0.021 (+0.51%) | 177,889 |
| 12 Jan 2023 | CNY | 4.14 | 4.155 | 4.14 | 4.152 | 4.152 | -0.006 (-0.14%) | 16,125 |
| 11 Jan 2023 | CNY | 4.143 | 4.158 | 4.143 | 4.158 | 4.158 | +0.015 (+0.36%) | 423,972 |
| 10 Jan 2023 | CNY | 4.143 | 4.143 | 4.143 | 4.143 | 4.143 | -0.007 (-0.17%) | 140,000 |
| 9 Jan 2023 | CNY | 4.184 | 4.184 | 4.118 | 4.15 | 4.15 | +0.048 (+1.17%) | 129,881 |
| 6 Jan 2023 | CNY | 4.112 | 4.112 | 4.102 | 4.102 | 4.102 | -0.038 (-0.92%) | 103,300 |
| 5 Jan 2023 | CNY | 4.148 | 4.151 | 4.111 | 4.14 | 4.14 | +0.004 (+0.10%) | 3,516,308 |
| 4 Jan 2023 | CNY | 4.138 | 4.141 | 4.132 | 4.136 | 4.136 | +0.019 (+0.46%) | 2,723,402 |
| 3 Jan 2023 | CNY | 4.112 | 4.123 | 3.998 | 4.117 | 4.117 | -0.005 (-0.12%) | 94,855 |
| 30 Dec 2022 | CNY | 4.112 | 4.122 | 4.112 | 4.122 | 4.122 | +0.013 (+0.32%) | 13,984 |
| 28 Dec 2022 | CNY | 4.112 | 4.112 | 4.108 | 4.109 | 4.109 | +0.023 (+0.56%) | 137,007 |
| 27 Dec 2022 | CNY | 4.086 | 4.086 | 4.086 | 4.086 | 4.086 | -0.005 (-0.12%) | 500 |
| 26 Dec 2022 | CNY | 4.096 | 4.096 | 4.088 | 4.091 | 4.091 | +0.003 (+0.07%) | 6,800 |
| 23 Dec 2022 | CNY | 4.088 | 4.088 | 4.088 | 4.088 | 4.088 | -0.027 (-0.66%) | 200 |
| 22 Dec 2022 | CNY | 4.12 | 4.121 | 4.115 | 4.115 | 4.115 | +0.004 (+0.10%) | 906,000 |
| 21 Dec 2022 | CNY | 4.105 | 4.116 | 4.105 | 4.111 | 4.111 | +0.033 (+0.81%) | 179,545 |
| 20 Dec 2022 | CNY | 4.076 | 4.078 | 4.072 | 4.078 | 4.078 | -0.008 (-0.20%) | 418,500 |
