| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 5.68 | 5.7 | 5.59 | 5.62 | 5.62 | -0.05 (-0.88%) | 4,019,593 |
| 24 Feb 2023 | CNY | 5.72 | 5.76 | 5.64 | 5.67 | 5.67 | -0.08 (-1.39%) | 5,655,500 |
| 23 Feb 2023 | CNY | 5.68 | 5.76 | 5.65 | 5.75 | 5.75 | +0.1 (+1.77%) | 6,877,800 |
| 22 Feb 2023 | CNY | 5.66 | 5.7 | 5.62 | 5.65 | 5.65 | -0.03 (-0.53%) | 3,437,300 |
| 21 Feb 2023 | CNY | 5.65 | 5.72 | 5.62 | 5.68 | 5.68 | +0.03 (+0.53%) | 3,891,081 |
| 20 Feb 2023 | CNY | 5.67 | 5.67 | 5.56 | 5.65 | 5.65 | 0.0 (0.0%) | 6,331,100 |
| 17 Feb 2023 | CNY | 5.63 | 5.71 | 5.62 | 5.65 | 5.65 | +0.04 (+0.71%) | 5,219,200 |
| 16 Feb 2023 | CNY | 5.77 | 5.8 | 5.57 | 5.61 | 5.61 | -0.15 (-2.60%) | 8,847,274 |
| 15 Feb 2023 | CNY | 5.76 | 5.78 | 5.71 | 5.76 | 5.76 | +0.01 (+0.17%) | 5,591,485 |
| 14 Feb 2023 | CNY | 5.79 | 5.79 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 4,098,200 |
| 13 Feb 2023 | CNY | 5.73 | 5.77 | 5.71 | 5.75 | 5.75 | +0.01 (+0.17%) | 4,941,298 |
| 10 Feb 2023 | CNY | 5.73 | 5.79 | 5.7 | 5.74 | 5.74 | +0.01 (+0.17%) | 4,509,200 |
| 9 Feb 2023 | CNY | 5.7 | 5.74 | 5.66 | 5.73 | 5.73 | +0.02 (+0.35%) | 5,063,843 |
| 8 Feb 2023 | CNY | 5.72 | 5.74 | 5.67 | 5.71 | 5.71 | 0.0 (0.0%) | 5,490,600 |
| 7 Feb 2023 | CNY | 5.67 | 5.73 | 5.63 | 5.71 | 5.71 | 0.0 (0.0%) | 5,795,700 |
| 6 Feb 2023 | CNY | 5.61 | 5.77 | 5.59 | 5.71 | 5.71 | +0.1 (+1.78%) | 10,724,076 |
| 3 Feb 2023 | CNY | 5.61 | 5.64 | 5.55 | 5.61 | 5.61 | 0.0 (0.0%) | 6,166,094 |
| 2 Feb 2023 | CNY | 5.59 | 5.65 | 5.56 | 5.61 | 5.61 | +0.02 (+0.36%) | 5,719,223 |
| 1 Feb 2023 | CNY | 5.52 | 5.59 | 5.49 | 5.59 | 5.59 | +0.07 (+1.27%) | 4,818,177 |
| 31 Jan 2023 | CNY | 5.44 | 5.54 | 5.41 | 5.52 | 5.52 | +0.05 (+0.91%) | 5,684,401 |
| 30 Jan 2023 | CNY | 5.42 | 5.48 | 5.42 | 5.47 | 5.47 | +0.07 (+1.30%) | 6,172,110 |
| 20 Jan 2023 | CNY | 5.38 | 5.41 | 5.37 | 5.4 | 5.4 | +0.02 (+0.37%) | 4,303,910 |
| 19 Jan 2023 | CNY | 5.34 | 5.41 | 5.31 | 5.38 | 5.38 | +0.05 (+0.94%) | 6,787,000 |
| 18 Jan 2023 | CNY | 5.36 | 5.42 | 5.24 | 5.33 | 5.33 | +0.05 (+0.95%) | 7,418,308 |
| 17 Jan 2023 | CNY | 5.31 | 5.31 | 5.23 | 5.28 | 5.28 | 0.0 (0.0%) | 2,649,163 |
| 16 Jan 2023 | CNY | 5.23 | 5.3 | 5.2 | 5.28 | 5.28 | +0.06 (+1.15%) | 2,780,661 |
| 13 Jan 2023 | CNY | 5.21 | 5.23 | 5.17 | 5.22 | 5.22 | +0.02 (+0.38%) | 1,770,001 |
| 12 Jan 2023 | CNY | 5.22 | 5.23 | 5.16 | 5.2 | 5.2 | +0.03 (+0.58%) | 1,789,500 |
| 11 Jan 2023 | CNY | 5.21 | 5.25 | 5.17 | 5.17 | 5.17 | -0.06 (-1.15%) | 2,270,118 |
| 10 Jan 2023 | CNY | 5.26 | 5.28 | 5.2 | 5.23 | 5.23 | -0.04 (-0.76%) | 2,274,400 |
