| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 5.4 | 5.47 | 5.35 | 5.38 | 5.38 | -0.07 (-1.28%) | 27,667,808 |
| 23 Feb 2023 | CNY | 5.42 | 5.55 | 5.38 | 5.45 | 5.45 | +0.06 (+1.11%) | 55,100,160 |
| 22 Feb 2023 | CNY | 5.31 | 5.4 | 5.3 | 5.39 | 5.39 | +0.03 (+0.56%) | 18,094,439 |
| 21 Feb 2023 | CNY | 5.29 | 5.42 | 5.27 | 5.36 | 5.36 | +0.06 (+1.13%) | 23,995,641 |
| 20 Feb 2023 | CNY | 5.27 | 5.32 | 5.2 | 5.3 | 5.3 | +0.02 (+0.38%) | 24,766,599 |
| 17 Feb 2023 | CNY | 5.42 | 5.42 | 5.25 | 5.28 | 5.28 | -0.08 (-1.49%) | 26,990,115 |
| 16 Feb 2023 | CNY | 5.57 | 5.57 | 5.32 | 5.36 | 5.36 | -0.21 (-3.77%) | 36,263,064 |
| 15 Feb 2023 | CNY | 5.51 | 5.59 | 5.48 | 5.57 | 5.57 | +0.07 (+1.27%) | 39,217,942 |
| 14 Feb 2023 | CNY | 5.53 | 5.6 | 5.45 | 5.5 | 5.5 | -0.01 (-0.18%) | 43,502,253 |
| 13 Feb 2023 | CNY | 5.49 | 5.53 | 5.44 | 5.51 | 5.51 | -0.03 (-0.54%) | 37,711,610 |
| 10 Feb 2023 | CNY | 5.56 | 5.61 | 5.48 | 5.54 | 5.54 | -0.07 (-1.25%) | 51,890,903 |
| 9 Feb 2023 | CNY | 5.37 | 5.62 | 5.36 | 5.61 | 5.61 | +0.21 (+3.89%) | 42,615,985 |
| 8 Feb 2023 | CNY | 5.55 | 5.6 | 5.38 | 5.4 | 5.4 | -0.12 (-2.17%) | 26,505,423 |
| 7 Feb 2023 | CNY | 5.4 | 5.52 | 5.37 | 5.52 | 5.52 | +0.12 (+2.22%) | 27,548,630 |
| 6 Feb 2023 | CNY | 5.45 | 5.48 | 5.36 | 5.4 | 5.4 | -0.1 (-1.82%) | 22,611,492 |
| 3 Feb 2023 | CNY | 5.43 | 5.51 | 5.38 | 5.5 | 5.5 | +0.04 (+0.73%) | 26,520,674 |
| 2 Feb 2023 | CNY | 5.4 | 5.54 | 5.39 | 5.46 | 5.46 | +0.04 (+0.74%) | 43,861,708 |
| 1 Feb 2023 | CNY | 5.3 | 5.42 | 5.3 | 5.42 | 5.42 | +0.12 (+2.26%) | 23,336,348 |
| 31 Jan 2023 | CNY | 5.24 | 5.31 | 5.23 | 5.3 | 5.3 | +0.02 (+0.38%) | 14,509,550 |
| 30 Jan 2023 | CNY | 5.22 | 5.33 | 5.18 | 5.28 | 5.28 | +0.12 (+2.33%) | 23,062,376 |
| 20 Jan 2023 | CNY | 5.14 | 5.16 | 5.1 | 5.16 | 5.16 | +0.03 (+0.58%) | 11,375,969 |
| 19 Jan 2023 | CNY | 5.05 | 5.14 | 5.04 | 5.13 | 5.13 | +0.07 (+1.38%) | 11,928,843 |
| 18 Jan 2023 | CNY | 5.03 | 5.08 | 5.02 | 5.06 | 5.06 | +0.02 (+0.40%) | 10,396,044 |
| 17 Jan 2023 | CNY | 5.02 | 5.09 | 4.99 | 5.04 | 5.04 | 0.0 (0.0%) | 10,681,061 |
| 16 Jan 2023 | CNY | 4.98 | 5.06 | 4.97 | 5.04 | 5.04 | +0.14 (+2.86%) | 19,494,971 |
| 13 Jan 2023 | CNY | 4.93 | 4.93 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 6,888,600 |
| 12 Jan 2023 | CNY | 4.89 | 4.93 | 4.87 | 4.9 | 4.9 | -0.01 (-0.20%) | 7,446,143 |
| 11 Jan 2023 | CNY | 5 | 5.02 | 4.9 | 4.91 | 4.91 | -0.1 (-2.00%) | 12,903,300 |
| 10 Jan 2023 | CNY | 4.93 | 5.02 | 4.9 | 5.01 | 5.01 | +0.09 (+1.83%) | 15,131,195 |
| 9 Jan 2023 | CNY | 4.93 | 4.97 | 4.9 | 4.92 | 4.92 | 0.0 (0.0%) | 7,793,173 |
