| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 4.1 | 4.11 | 4 | 4.04 | 4.04 | -0.06 (-1.46%) | 16,002,943 |
| 22 Feb 2023 | CNY | 4.07 | 4.14 | 4.01 | 4.1 | 4.1 | +0.03 (+0.74%) | 15,807,740 |
| 21 Feb 2023 | CNY | 4.1 | 4.13 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 15,226,352 |
| 20 Feb 2023 | CNY | 4.12 | 4.13 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 30,380,305 |
| 17 Feb 2023 | CNY | 4.15 | 4.2 | 4.07 | 4.1 | 4.1 | -0.06 (-1.44%) | 22,422,496 |
| 16 Feb 2023 | CNY | 4.24 | 4.34 | 4.1 | 4.16 | 4.16 | -0.08 (-1.89%) | 36,009,334 |
| 15 Feb 2023 | CNY | 4.21 | 4.28 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 21,670,152 |
| 14 Feb 2023 | CNY | 4.22 | 4.32 | 4.19 | 4.22 | 4.22 | +0.03 (+0.72%) | 31,532,882 |
| 13 Feb 2023 | CNY | 4.19 | 4.27 | 4.16 | 4.19 | 4.19 | +0.02 (+0.48%) | 29,682,051 |
| 10 Feb 2023 | CNY | 4.15 | 4.22 | 4.14 | 4.17 | 4.17 | +0.01 (+0.24%) | 20,578,672 |
| 9 Feb 2023 | CNY | 4.15 | 4.19 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 28,814,243 |
| 8 Feb 2023 | CNY | 4.06 | 4.27 | 4.02 | 4.17 | 4.17 | +0.13 (+3.22%) | 50,208,245 |
| 7 Feb 2023 | CNY | 3.98 | 4.05 | 3.95 | 4.04 | 4.04 | +0.1 (+2.54%) | 31,971,314 |
| 6 Feb 2023 | CNY | 3.93 | 3.97 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 18,586,770 |
| 3 Feb 2023 | CNY | 3.88 | 3.95 | 3.83 | 3.93 | 3.93 | +0.04 (+1.03%) | 22,754,666 |
| 2 Feb 2023 | CNY | 3.95 | 3.95 | 3.88 | 3.89 | 3.89 | -0.04 (-1.02%) | 19,857,248 |
| 1 Feb 2023 | CNY | 3.83 | 3.96 | 3.83 | 3.93 | 3.93 | +0.09 (+2.34%) | 32,415,693 |
| 31 Jan 2023 | CNY | 3.89 | 3.9 | 3.78 | 3.84 | 3.84 | -0.1 (-2.54%) | 40,339,541 |
| 30 Jan 2023 | CNY | 3.69 | 3.97 | 3.69 | 3.94 | 3.94 | +0.27 (+7.36%) | 65,155,819 |
| 20 Jan 2023 | CNY | 3.65 | 3.67 | 3.62 | 3.67 | 3.67 | +0.05 (+1.38%) | 11,175,500 |
| 19 Jan 2023 | CNY | 3.6 | 3.64 | 3.6 | 3.62 | 3.62 | +0.01 (+0.28%) | 8,297,200 |
| 18 Jan 2023 | CNY | 3.63 | 3.65 | 3.6 | 3.61 | 3.61 | 0.0 (0.0%) | 9,145,364 |
| 17 Jan 2023 | CNY | 3.62 | 3.63 | 3.59 | 3.61 | 3.61 | 0.0 (0.0%) | 7,075,559 |
| 16 Jan 2023 | CNY | 3.58 | 3.7 | 3.58 | 3.61 | 3.61 | +0.02 (+0.56%) | 24,613,403 |
| 13 Jan 2023 | CNY | 3.64 | 3.66 | 3.55 | 3.59 | 3.59 | -0.04 (-1.10%) | 8,765,742 |
| 12 Jan 2023 | CNY | 3.67 | 3.67 | 3.6 | 3.63 | 3.63 | -0.03 (-0.82%) | 8,116,142 |
| 11 Jan 2023 | CNY | 3.71 | 3.73 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 10,974,818 |
| 10 Jan 2023 | CNY | 3.75 | 3.75 | 3.69 | 3.7 | 3.7 | -0.04 (-1.07%) | 9,784,000 |
| 9 Jan 2023 | CNY | 3.77 | 3.79 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 9,273,321 |
| 6 Jan 2023 | CNY | 3.71 | 3.8 | 3.68 | 3.75 | 3.75 | +0.08 (+2.18%) | 19,136,670 |
