| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 3.44 | 3.46 | 3.38 | 3.43 | 3.43 | 0.0 (0.0%) | 12,319,406 |
| 23 Feb 2023 | CNY | 3.43 | 3.46 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 12,761,480 |
| 22 Feb 2023 | CNY | 3.42 | 3.45 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 9,883,400 |
| 21 Feb 2023 | CNY | 3.43 | 3.48 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 10,152,139 |
| 20 Feb 2023 | CNY | 3.48 | 3.48 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 10,698,400 |
| 17 Feb 2023 | CNY | 3.41 | 3.5 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 10,704,880 |
| 16 Feb 2023 | CNY | 3.5 | 3.59 | 3.39 | 3.42 | 3.42 | -0.06 (-1.72%) | 16,060,616 |
| 15 Feb 2023 | CNY | 3.51 | 3.51 | 3.47 | 3.48 | 3.48 | -0.03 (-0.85%) | 8,961,100 |
| 14 Feb 2023 | CNY | 3.51 | 3.51 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 8,631,890 |
| 13 Feb 2023 | CNY | 3.48 | 3.51 | 3.44 | 3.49 | 3.49 | +0.01 (+0.29%) | 8,638,910 |
| 10 Feb 2023 | CNY | 3.49 | 3.5 | 3.44 | 3.48 | 3.48 | +0.02 (+0.58%) | 10,927,510 |
| 9 Feb 2023 | CNY | 3.43 | 3.5 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 10,673,100 |
| 8 Feb 2023 | CNY | 3.48 | 3.48 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 8,952,200 |
| 7 Feb 2023 | CNY | 3.44 | 3.48 | 3.39 | 3.44 | 3.44 | +0.01 (+0.29%) | 8,827,270 |
| 6 Feb 2023 | CNY | 3.41 | 3.46 | 3.38 | 3.43 | 3.43 | +0.03 (+0.88%) | 10,266,870 |
| 3 Feb 2023 | CNY | 3.41 | 3.43 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 8,943,700 |
| 2 Feb 2023 | CNY | 3.41 | 3.42 | 3.36 | 3.39 | 3.39 | -0.01 (-0.29%) | 7,354,500 |
| 1 Feb 2023 | CNY | 3.3 | 3.41 | 3.3 | 3.4 | 3.4 | +0.07 (+2.10%) | 8,795,000 |
| 31 Jan 2023 | CNY | 3.29 | 3.33 | 3.26 | 3.33 | 3.33 | +0.03 (+0.91%) | 5,934,300 |
| 30 Jan 2023 | CNY | 3.25 | 3.31 | 3.24 | 3.3 | 3.3 | +0.07 (+2.17%) | 7,421,050 |
| 20 Jan 2023 | CNY | 3.24 | 3.26 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 5,969,600 |
| 19 Jan 2023 | CNY | 3.16 | 3.23 | 3.16 | 3.22 | 3.22 | +0.03 (+0.94%) | 7,802,777 |
| 18 Jan 2023 | CNY | 3.18 | 3.22 | 3.17 | 3.19 | 3.19 | +0.03 (+0.95%) | 4,827,100 |
| 17 Jan 2023 | CNY | 3.17 | 3.2 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 4,060,914 |
| 16 Jan 2023 | CNY | 3.14 | 3.2 | 3.13 | 3.18 | 3.18 | +0.04 (+1.27%) | 6,056,743 |
| 13 Jan 2023 | CNY | 3.12 | 3.15 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 4,638,400 |
| 12 Jan 2023 | CNY | 3.13 | 3.15 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 4,700,097 |
| 11 Jan 2023 | CNY | 3.14 | 3.17 | 3.11 | 3.11 | 3.11 | -0.04 (-1.27%) | 6,386,723 |
| 10 Jan 2023 | CNY | 3.17 | 3.18 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 5,121,453 |
| 9 Jan 2023 | CNY | 3.2 | 3.21 | 3.16 | 3.16 | 3.16 | -0.01 (-0.32%) | 4,943,412 |
