| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 3.4 | 3.43 | 3.35 | 3.42 | 3.42 | +0.02 (+0.59%) | 27,386,993 |
| 21 Feb 2023 | CNY | 3.45 | 3.48 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 32,276,452 |
| 20 Feb 2023 | CNY | 3.43 | 3.51 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 30,791,976 |
| 17 Feb 2023 | CNY | 3.5 | 3.53 | 3.4 | 3.45 | 3.45 | -0.07 (-1.99%) | 46,955,018 |
| 16 Feb 2023 | CNY | 3.59 | 3.68 | 3.46 | 3.52 | 3.52 | -0.05 (-1.40%) | 69,010,146 |
| 15 Feb 2023 | CNY | 3.56 | 3.62 | 3.54 | 3.57 | 3.57 | +0.03 (+0.85%) | 38,658,783 |
| 14 Feb 2023 | CNY | 3.62 | 3.62 | 3.52 | 3.54 | 3.54 | -0.09 (-2.48%) | 41,844,257 |
| 13 Feb 2023 | CNY | 3.6 | 3.66 | 3.55 | 3.63 | 3.63 | 0.0 (0.0%) | 48,475,592 |
| 10 Feb 2023 | CNY | 3.55 | 3.72 | 3.55 | 3.63 | 3.63 | +0.07 (+1.97%) | 71,629,504 |
| 9 Feb 2023 | CNY | 3.56 | 3.57 | 3.5 | 3.56 | 3.56 | -0.01 (-0.28%) | 41,577,164 |
| 8 Feb 2023 | CNY | 3.61 | 3.62 | 3.54 | 3.57 | 3.57 | -0.08 (-2.19%) | 48,378,625 |
| 7 Feb 2023 | CNY | 3.49 | 3.7 | 3.46 | 3.65 | 3.65 | +0.16 (+4.58%) | 90,144,323 |
| 6 Feb 2023 | CNY | 3.59 | 3.59 | 3.47 | 3.49 | 3.49 | -0.1 (-2.79%) | 49,575,441 |
| 3 Feb 2023 | CNY | 3.49 | 3.65 | 3.45 | 3.59 | 3.59 | +0.1 (+2.87%) | 70,989,229 |
| 2 Feb 2023 | CNY | 3.58 | 3.59 | 3.46 | 3.49 | 3.49 | -0.08 (-2.24%) | 79,973,920 |
| 1 Feb 2023 | CNY | 3.37 | 3.58 | 3.34 | 3.57 | 3.57 | +0.2 (+5.93%) | 106,180,250 |
| 31 Jan 2023 | CNY | 3.32 | 3.53 | 3.24 | 3.37 | 3.37 | +0.08 (+2.43%) | 106,444,844 |
| 30 Jan 2023 | CNY | 3.11 | 3.34 | 3.11 | 3.29 | 3.29 | +0.18 (+5.79%) | 111,480,050 |
| 20 Jan 2023 | CNY | 2.9 | 3.25 | 2.9 | 3.11 | 3.11 | -0.17 (-5.18%) | 141,700,888 |
| 19 Jan 2023 | CNY | 3.28 | 3.45 | 3.28 | 3.28 | 3.28 | -0.82 (-20%) | 68,889,093 |
| 18 Jan 2023 | CNY | 4.16 | 4.18 | 4.08 | 4.1 | 4.1 | -0.11 (-2.61%) | 49,810,815 |
| 17 Jan 2023 | CNY | 4.26 | 4.36 | 4.16 | 4.21 | 4.21 | -0.07 (-1.64%) | 69,040,229 |
| 16 Jan 2023 | CNY | 4.16 | 4.4 | 4.14 | 4.28 | 4.28 | +0.1 (+2.39%) | 70,804,459 |
| 13 Jan 2023 | CNY | 4.18 | 4.27 | 4.13 | 4.18 | 4.18 | -0.04 (-0.95%) | 54,300,520 |
| 12 Jan 2023 | CNY | 4.28 | 4.47 | 4.2 | 4.22 | 4.22 | -0.13 (-2.99%) | 73,166,614 |
| 11 Jan 2023 | CNY | 4.35 | 4.48 | 4.24 | 4.35 | 4.35 | +0.02 (+0.46%) | 75,045,399 |
| 10 Jan 2023 | CNY | 4.43 | 4.46 | 4.31 | 4.33 | 4.33 | -0.16 (-3.56%) | 73,558,688 |
| 9 Jan 2023 | CNY | 4.26 | 4.56 | 4.22 | 4.49 | 4.49 | +0.29 (+6.90%) | 121,597,530 |
| 6 Jan 2023 | CNY | 4.36 | 4.38 | 4.2 | 4.2 | 4.2 | -0.17 (-3.89%) | 75,828,358 |
| 5 Jan 2023 | CNY | 4.46 | 4.6 | 4.35 | 4.37 | 4.37 | -0.11 (-2.46%) | 101,982,306 |
