| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 3.866 | 3.866 | 3.791 | 3.8 | 3.8 | -0.02 (-0.52%) | 320,180 |
| 16 Feb 2023 | CNY | 3.869 | 3.89 | 3.82 | 3.82 | 3.82 | -0.03 (-0.78%) | 576,335 |
| 15 Feb 2023 | CNY | 3.89 | 3.89 | 3.848 | 3.85 | 3.85 | -0.022 (-0.57%) | 551,127 |
| 14 Feb 2023 | CNY | 3.842 | 3.872 | 3.842 | 3.872 | 3.872 | +0.011 (+0.28%) | 940,057 |
| 13 Feb 2023 | CNY | 3.841 | 3.865 | 3.827 | 3.861 | 3.861 | +0.02 (+0.52%) | 208,547 |
| 10 Feb 2023 | CNY | 3.85 | 3.85 | 3.811 | 3.841 | 3.841 | +0.001 (+0.03%) | 111,732 |
| 9 Feb 2023 | CNY | 3.8 | 3.84 | 3.8 | 3.84 | 3.84 | +0.039 (+1.03%) | 130,456 |
| 8 Feb 2023 | CNY | 3.801 | 3.82 | 3.801 | 3.801 | 3.801 | +0.001 (+0.03%) | 65,630 |
| 7 Feb 2023 | CNY | 3.794 | 3.8 | 3.789 | 3.8 | 3.8 | +0.01 (+0.26%) | 153,375 |
| 6 Feb 2023 | CNY | 3.795 | 3.81 | 3.772 | 3.79 | 3.79 | -0.059 (-1.53%) | 63,700 |
| 3 Feb 2023 | CNY | 3.815 | 3.849 | 3.815 | 3.849 | 3.849 | -0.001 (-0.03%) | 1,274,592 |
| 2 Feb 2023 | CNY | 3.825 | 3.855 | 3.825 | 3.85 | 3.85 | +0.069 (+1.82%) | 1,187,076 |
| 1 Feb 2023 | CNY | 3.746 | 3.781 | 3.746 | 3.781 | 3.781 | -0.004 (-0.11%) | 266,527 |
| 31 Jan 2023 | CNY | 3.79 | 3.799 | 3.785 | 3.785 | 3.785 | -0.005 (-0.13%) | 36,731 |
| 30 Jan 2023 | CNY | 3.788 | 3.813 | 3.788 | 3.79 | 3.79 | 0.0 (0.0%) | 263,495 |
| 20 Jan 2023 | CNY | 3.779 | 3.793 | 3.776 | 3.79 | 3.79 | +0.007 (+0.19%) | 2,331,330 |
| 19 Jan 2023 | CNY | 3.715 | 3.783 | 3.715 | 3.783 | 3.783 | +0.023 (+0.61%) | 17,400 |
| 18 Jan 2023 | CNY | 3.77 | 3.77 | 3.755 | 3.76 | 3.76 | -0.003 (-0.08%) | 107,634 |
| 17 Jan 2023 | CNY | 3.761 | 3.763 | 3.76 | 3.763 | 3.763 | +0.002 (+0.05%) | 21,514 |
| 16 Jan 2023 | CNY | 3.735 | 3.788 | 3.735 | 3.761 | 3.761 | +0.026 (+0.70%) | 722,520 |
| 13 Jan 2023 | CNY | 3.699 | 3.735 | 3.699 | 3.735 | 3.735 | +0.029 (+0.78%) | 385,751 |
| 12 Jan 2023 | CNY | 3.701 | 3.706 | 3.689 | 3.706 | 3.706 | +0.011 (+0.30%) | 269,387 |
| 11 Jan 2023 | CNY | 3.704 | 3.717 | 3.695 | 3.695 | 3.695 | -0.008 (-0.22%) | 518,648 |
| 10 Jan 2023 | CNY | 3.68 | 3.706 | 3.68 | 3.703 | 3.703 | +0.043 (+1.17%) | 227,378 |
| 9 Jan 2023 | CNY | 3.699 | 3.699 | 3.654 | 3.66 | 3.66 | -0.02 (-0.54%) | 23,540 |
| 6 Jan 2023 | CNY | 3.636 | 3.68 | 3.636 | 3.68 | 3.68 | +0.01 (+0.27%) | 191,664 |
| 5 Jan 2023 | CNY | 3.607 | 3.67 | 3.607 | 3.67 | 3.67 | +0.049 (+1.35%) | 598,302 |
| 4 Jan 2023 | CNY | 3.588 | 3.66 | 3.588 | 3.621 | 3.621 | +0.018 (+0.50%) | 198,673 |
| 3 Jan 2023 | CNY | 3.59 | 3.608 | 3.58 | 3.603 | 3.603 | +0.042 (+1.18%) | 312,223 |
| 30 Dec 2022 | CNY | 3.561 | 3.577 | 3.557 | 3.561 | 3.561 | -0.015 (-0.42%) | 16,989 |
