| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 2.36 | 2.49 | 2.34 | 2.38 | 2.38 | +0.04 (+1.71%) | 36,343,500 |
| 14 Feb 2023 | CNY | 2.4 | 2.46 | 2.32 | 2.34 | 2.34 | -0.09 (-3.70%) | 33,453,900 |
| 13 Feb 2023 | CNY | 2.38 | 2.55 | 2.31 | 2.43 | 2.43 | +0.03 (+1.25%) | 45,169,000 |
| 10 Feb 2023 | CNY | 2.5 | 2.65 | 2.35 | 2.4 | 2.4 | -0.17 (-6.61%) | 70,416,410 |
| 9 Feb 2023 | CNY | 2.12 | 2.57 | 2.11 | 2.57 | 2.57 | +0.43 (+20.09%) | 80,357,490 |
| 8 Feb 2023 | CNY | 2.28 | 2.29 | 2.1 | 2.14 | 2.14 | -0.17 (-7.36%) | 55,044,640 |
| 7 Feb 2023 | CNY | 2.36 | 2.63 | 2.29 | 2.31 | 2.31 | -0.14 (-5.71%) | 71,957,230 |
| 6 Feb 2023 | CNY | 2.31 | 2.64 | 2.12 | 2.45 | 2.45 | +0.17 (+7.46%) | 73,892,040 |
| 3 Feb 2023 | CNY | 1.93 | 2.31 | 1.93 | 2.28 | 2.28 | +0.32 (+16.33%) | 64,066,990 |
| 2 Feb 2023 | CNY | 2.05 | 2.09 | 1.95 | 1.96 | 1.96 | -0.14 (-6.67%) | 40,755,550 |
| 1 Feb 2023 | CNY | 1.92 | 2.17 | 1.92 | 2.1 | 2.1 | +0.09 (+4.48%) | 55,519,050 |
| 31 Jan 2023 | CNY | 1.87 | 2.24 | 1.65 | 2.01 | 2.01 | +0.08 (+4.15%) | 71,446,150 |
| 30 Jan 2023 | CNY | 1.64 | 1.96 | 1.57 | 1.93 | 1.93 | +0.3 (+18.40%) | 54,433,440 |
| 20 Jan 2023 | CNY | 1.43 | 1.66 | 1.43 | 1.63 | 1.63 | +0.25 (+18.12%) | 41,782,180 |
| 19 Jan 2023 | CNY | 1.51 | 1.53 | 1.38 | 1.38 | 1.38 | -0.15 (-9.80%) | 30,597,050 |
| 18 Jan 2023 | CNY | 1.59 | 1.6 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 13,376,550 |
| 17 Jan 2023 | CNY | 1.58 | 1.64 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 19,221,820 |
| 16 Jan 2023 | CNY | 1.56 | 1.6 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 17,402,600 |
| 13 Jan 2023 | CNY | 1.56 | 1.61 | 1.48 | 1.59 | 1.59 | +0.02 (+1.27%) | 28,201,680 |
| 12 Jan 2023 | CNY | 1.64 | 1.7 | 1.56 | 1.57 | 1.57 | -0.08 (-4.85%) | 27,244,030 |
| 11 Jan 2023 | CNY | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -0.12 (-6.78%) | 24,840,970 |
| 10 Jan 2023 | CNY | 2.05 | 2.05 | 1.72 | 1.77 | 1.77 | -0.27 (-13.24%) | 39,852,860 |
| 9 Jan 2023 | CNY | 2.07 | 2.12 | 2.02 | 2.04 | 2.04 | -0.08 (-3.77%) | 18,591,120 |
| 6 Jan 2023 | CNY | 2.16 | 2.16 | 2.1 | 2.12 | 2.12 | -0.04 (-1.85%) | 9,041,600 |
| 5 Jan 2023 | CNY | 2.18 | 2.23 | 2.15 | 2.16 | 2.16 | -0.05 (-2.26%) | 14,311,500 |
| 4 Jan 2023 | CNY | 2.28 | 2.35 | 2.21 | 2.21 | 2.21 | -0.07 (-3.07%) | 18,091,800 |
| 3 Jan 2023 | CNY | 2.21 | 2.29 | 2.16 | 2.28 | 2.28 | +0.13 (+6.05%) | 17,694,700 |
| 30 Dec 2022 | CNY | 2.09 | 2.18 | 2.09 | 2.15 | 2.15 | +0.06 (+2.87%) | 14,122,300 |
| 29 Dec 2022 | CNY | 2.12 | 2.14 | 2.07 | 2.09 | 2.09 | -0.05 (-2.34%) | 14,981,330 |
| 28 Dec 2022 | CNY | 2.23 | 2.25 | 2.09 | 2.14 | 2.14 | -0.13 (-5.73%) | 24,000,500 |
