| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 2.85 | 2.85 | 2.81 | 2.83 | 2.83 | -0.03 (-1.05%) | 17,816,100 |
| 23 Feb 2023 | CNY | 2.87 | 2.88 | 2.83 | 2.86 | 2.86 | -0.01 (-0.35%) | 21,390,900 |
| 22 Feb 2023 | CNY | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 14,462,702 |
| 21 Feb 2023 | CNY | 2.88 | 2.89 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 19,426,303 |
| 20 Feb 2023 | CNY | 2.87 | 2.9 | 2.82 | 2.89 | 2.89 | +0.03 (+1.05%) | 29,958,000 |
| 17 Feb 2023 | CNY | 2.86 | 2.91 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 30,727,085 |
| 16 Feb 2023 | CNY | 2.93 | 2.95 | 2.85 | 2.87 | 2.87 | -0.08 (-2.71%) | 53,129,600 |
| 15 Feb 2023 | CNY | 2.95 | 2.96 | 2.91 | 2.95 | 2.95 | -0.02 (-0.67%) | 46,381,026 |
| 14 Feb 2023 | CNY | 3.01 | 3.02 | 2.93 | 2.97 | 2.97 | -0.06 (-1.98%) | 82,989,502 |
| 13 Feb 2023 | CNY | 2.88 | 3.08 | 2.88 | 3.03 | 3.03 | -0.47 (-13.43%) | 164,692,814 |
| 10 Feb 2023 | CNY | 3.55 | 3.55 | 3.43 | 3.5 | 3.5 | -0.07 (-1.96%) | 58,383,228 |
| 9 Feb 2023 | CNY | 3.54 | 3.62 | 3.45 | 3.57 | 3.57 | 0.0 (0.0%) | 67,089,712 |
| 8 Feb 2023 | CNY | 3.74 | 3.78 | 3.53 | 3.57 | 3.57 | -0.13 (-3.51%) | 83,370,793 |
| 7 Feb 2023 | CNY | 3.52 | 3.84 | 3.47 | 3.7 | 3.7 | +0.26 (+7.56%) | 128,732,509 |
| 6 Feb 2023 | CNY | 3.62 | 3.69 | 3.39 | 3.44 | 3.44 | -0.21 (-5.75%) | 117,940,574 |
| 3 Feb 2023 | CNY | 3.75 | 4.13 | 3.6 | 3.65 | 3.65 | -0.11 (-2.93%) | 192,767,564 |
| 2 Feb 2023 | CNY | 3.59 | 3.76 | 3.21 | 3.76 | 3.76 | +0.63 (+20.13%) | 137,031,930 |
| 18 Jan 2023 | CNY | 3.09 | 3.15 | 3.05 | 3.13 | 3.13 | +0.06 (+1.95%) | 22,349,200 |
| 17 Jan 2023 | CNY | 3.06 | 3.1 | 2.97 | 3.07 | 3.07 | +0.03 (+0.99%) | 25,471,002 |
| 16 Jan 2023 | CNY | 2.9 | 3.14 | 2.9 | 3.04 | 3.04 | +0.13 (+4.47%) | 30,772,600 |
| 13 Jan 2023 | CNY | 2.91 | 2.91 | 2.83 | 2.91 | 2.91 | 0.0 (0.0%) | 13,044,712 |
| 12 Jan 2023 | CNY | 2.89 | 2.96 | 2.83 | 2.91 | 2.91 | +0.06 (+2.11%) | 20,009,500 |
| 11 Jan 2023 | CNY | 2.91 | 2.92 | 2.82 | 2.85 | 2.85 | -0.05 (-1.72%) | 17,445,802 |
| 10 Jan 2023 | CNY | 2.99 | 2.99 | 2.89 | 2.9 | 2.9 | -0.1 (-3.33%) | 16,481,000 |
| 9 Jan 2023 | CNY | 2.85 | 3.01 | 2.83 | 3 | 3 | +0.13 (+4.53%) | 24,397,202 |
| 6 Jan 2023 | CNY | 2.75 | 2.92 | 2.73 | 2.87 | 2.87 | +0.11 (+3.99%) | 28,337,700 |
| 5 Jan 2023 | CNY | 2.79 | 2.79 | 2.73 | 2.76 | 2.76 | -0.03 (-1.08%) | 12,151,600 |
| 4 Jan 2023 | CNY | 2.76 | 2.83 | 2.75 | 2.79 | 2.79 | +0.01 (+0.36%) | 9,132,200 |
| 3 Jan 2023 | CNY | 2.74 | 2.79 | 2.73 | 2.78 | 2.78 | +0.03 (+1.09%) | 10,694,360 |
| 30 Dec 2022 | CNY | 2.68 | 2.76 | 2.66 | 2.75 | 2.75 | +0.08 (+3.00%) | 9,767,900 |
