| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 2.44 | 2.46 | 2.41 | 2.42 | 2.42 | -0.03 (-1.22%) | 30,043,178 |
| 24 Feb 2023 | CNY | 2.49 | 2.49 | 2.44 | 2.45 | 2.45 | -0.04 (-1.61%) | 30,766,976 |
| 23 Feb 2023 | CNY | 2.5 | 2.52 | 2.48 | 2.49 | 2.49 | -0.02 (-0.80%) | 22,746,731 |
| 22 Feb 2023 | CNY | 2.49 | 2.53 | 2.46 | 2.51 | 2.51 | +0.02 (+0.80%) | 42,461,948 |
| 21 Feb 2023 | CNY | 2.52 | 2.53 | 2.48 | 2.49 | 2.49 | -0.03 (-1.19%) | 44,606,570 |
| 20 Feb 2023 | CNY | 2.49 | 2.53 | 2.48 | 2.52 | 2.52 | +0.03 (+1.20%) | 35,063,636 |
| 17 Feb 2023 | CNY | 2.51 | 2.56 | 2.48 | 2.49 | 2.49 | -0.03 (-1.19%) | 51,311,795 |
| 16 Feb 2023 | CNY | 2.56 | 2.64 | 2.5 | 2.52 | 2.52 | -0.05 (-1.95%) | 72,151,008 |
| 15 Feb 2023 | CNY | 2.52 | 2.57 | 2.51 | 2.57 | 2.57 | +0.04 (+1.58%) | 39,371,995 |
| 14 Feb 2023 | CNY | 2.55 | 2.56 | 2.51 | 2.53 | 2.53 | -0.03 (-1.17%) | 31,965,300 |
| 13 Feb 2023 | CNY | 2.54 | 2.56 | 2.52 | 2.56 | 2.56 | +0.01 (+0.39%) | 37,949,801 |
| 10 Feb 2023 | CNY | 2.52 | 2.58 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 50,590,654 |
| 9 Feb 2023 | CNY | 2.47 | 2.53 | 2.46 | 2.53 | 2.53 | +0.05 (+2.02%) | 46,828,678 |
| 8 Feb 2023 | CNY | 2.55 | 2.55 | 2.48 | 2.48 | 2.48 | -0.07 (-2.75%) | 49,252,314 |
| 7 Feb 2023 | CNY | 2.58 | 2.58 | 2.52 | 2.55 | 2.55 | -0.03 (-1.16%) | 53,373,287 |
| 6 Feb 2023 | CNY | 2.62 | 2.63 | 2.55 | 2.58 | 2.58 | -0.05 (-1.90%) | 58,007,321 |
| 3 Feb 2023 | CNY | 2.64 | 2.67 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 34,970,902 |
| 2 Feb 2023 | CNY | 2.7 | 2.7 | 2.64 | 2.65 | 2.65 | -0.07 (-2.57%) | 59,084,875 |
| 1 Feb 2023 | CNY | 2.63 | 2.72 | 2.63 | 2.72 | 2.72 | +0.04 (+1.49%) | 54,423,853 |
| 31 Jan 2023 | CNY | 2.69 | 2.71 | 2.65 | 2.68 | 2.68 | -0.03 (-1.11%) | 58,718,425 |
| 30 Jan 2023 | CNY | 2.88 | 2.91 | 2.7 | 2.71 | 2.71 | -0.12 (-4.24%) | 133,019,897 |
| 20 Jan 2023 | CNY | 2.68 | 2.84 | 2.66 | 2.83 | 2.83 | +0.15 (+5.60%) | 107,105,263 |
| 19 Jan 2023 | CNY | 2.64 | 2.69 | 2.6 | 2.68 | 2.68 | +0.02 (+0.75%) | 53,302,587 |
| 18 Jan 2023 | CNY | 2.6 | 2.71 | 2.6 | 2.66 | 2.66 | +0.06 (+2.31%) | 51,681,127 |
| 17 Jan 2023 | CNY | 2.65 | 2.66 | 2.58 | 2.6 | 2.6 | -0.04 (-1.52%) | 42,392,413 |
| 16 Jan 2023 | CNY | 2.63 | 2.68 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 45,044,230 |
| 13 Jan 2023 | CNY | 2.59 | 2.64 | 2.59 | 2.63 | 2.63 | +0.03 (+1.15%) | 33,932,093 |
| 12 Jan 2023 | CNY | 2.6 | 2.64 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 32,412,111 |
| 11 Jan 2023 | CNY | 2.67 | 2.67 | 2.6 | 2.61 | 2.61 | -0.07 (-2.61%) | 49,589,790 |
| 10 Jan 2023 | CNY | 2.69 | 2.72 | 2.65 | 2.68 | 2.68 | -0.03 (-1.11%) | 53,753,593 |
