| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 6.67 | 6.72 | 6.6 | 6.69 | 6.69 | +0.02 (+0.30%) | 9,542,542 |
| 14 Feb 2023 | CNY | 6.55 | 6.69 | 6.45 | 6.67 | 6.67 | +0.18 (+2.77%) | 15,219,635 |
| 13 Feb 2023 | CNY | 6.25 | 6.68 | 6.25 | 6.49 | 6.49 | +0.24 (+3.84%) | 23,867,365 |
| 10 Feb 2023 | CNY | 6.15 | 6.29 | 6.1 | 6.25 | 6.25 | +0.12 (+1.96%) | 8,173,360 |
| 9 Feb 2023 | CNY | 6.09 | 6.15 | 6.05 | 6.13 | 6.13 | 0.0 (0.0%) | 3,804,340 |
| 8 Feb 2023 | CNY | 6.16 | 6.24 | 6.1 | 6.13 | 6.13 | -0.01 (-0.16%) | 5,249,510 |
| 7 Feb 2023 | CNY | 6.11 | 6.15 | 6.07 | 6.14 | 6.14 | +0.02 (+0.33%) | 3,752,721 |
| 6 Feb 2023 | CNY | 6.09 | 6.17 | 6.02 | 6.12 | 6.12 | +0.03 (+0.49%) | 6,271,696 |
| 3 Feb 2023 | CNY | 6.04 | 6.21 | 6.01 | 6.09 | 6.09 | +0.02 (+0.33%) | 8,301,281 |
| 2 Feb 2023 | CNY | 5.91 | 6.07 | 5.9 | 6.07 | 6.07 | +0.16 (+2.71%) | 7,209,632 |
| 1 Feb 2023 | CNY | 5.9 | 5.93 | 5.82 | 5.91 | 5.91 | +0.01 (+0.17%) | 5,746,308 |
| 31 Jan 2023 | CNY | 5.59 | 5.91 | 5.53 | 5.9 | 5.9 | +0.25 (+4.42%) | 13,731,910 |
| 30 Jan 2023 | CNY | 5.71 | 5.78 | 5.59 | 5.65 | 5.65 | 0.0 (0.0%) | 9,777,517 |
| 20 Jan 2023 | CNY | 5.57 | 5.67 | 5.56 | 5.65 | 5.65 | +0.07 (+1.25%) | 4,305,760 |
| 19 Jan 2023 | CNY | 5.55 | 5.66 | 5.53 | 5.58 | 5.58 | -0.02 (-0.36%) | 4,700,860 |
| 18 Jan 2023 | CNY | 5.57 | 5.6 | 5.53 | 5.6 | 5.6 | +0.03 (+0.54%) | 3,045,860 |
| 17 Jan 2023 | CNY | 5.58 | 5.63 | 5.52 | 5.57 | 5.57 | -0.02 (-0.36%) | 2,991,680 |
| 16 Jan 2023 | CNY | 5.54 | 5.6 | 5.53 | 5.59 | 5.59 | +0.06 (+1.08%) | 2,650,480 |
| 13 Jan 2023 | CNY | 5.57 | 5.57 | 5.45 | 5.53 | 5.53 | +0.02 (+0.36%) | 2,297,980 |
| 12 Jan 2023 | CNY | 5.56 | 5.63 | 5.5 | 5.51 | 5.51 | -0.07 (-1.25%) | 3,922,247 |
| 11 Jan 2023 | CNY | 5.63 | 5.67 | 5.58 | 5.58 | 5.58 | -0.05 (-0.89%) | 1,851,240 |
| 10 Jan 2023 | CNY | 5.72 | 5.72 | 5.61 | 5.63 | 5.63 | -0.06 (-1.05%) | 1,704,673 |
| 9 Jan 2023 | CNY | 5.79 | 5.82 | 5.65 | 5.69 | 5.69 | -0.05 (-0.87%) | 3,081,480 |
| 6 Jan 2023 | CNY | 5.84 | 5.84 | 5.74 | 5.74 | 5.74 | -0.07 (-1.20%) | 2,217,600 |
| 5 Jan 2023 | CNY | 5.88 | 5.88 | 5.78 | 5.81 | 5.81 | -0.04 (-0.68%) | 2,925,760 |
| 4 Jan 2023 | CNY | 5.86 | 5.94 | 5.8 | 5.85 | 5.85 | +0.01 (+0.17%) | 3,374,540 |
| 3 Jan 2023 | CNY | 5.77 | 5.87 | 5.74 | 5.84 | 5.84 | +0.09 (+1.57%) | 3,207,513 |
| 30 Dec 2022 | CNY | 5.75 | 5.78 | 5.72 | 5.75 | 5.75 | +0.03 (+0.52%) | 1,757,443 |
| 29 Dec 2022 | CNY | 5.78 | 5.81 | 5.68 | 5.72 | 5.72 | -0.02 (-0.35%) | 3,117,391 |
| 28 Dec 2022 | CNY | 5.7 | 5.76 | 5.67 | 5.74 | 5.74 | -0.01 (-0.17%) | 2,984,375 |
