| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 5.03 | 5.07 | 4.93 | 4.94 | 4.94 | -0.07 (-1.40%) | 23,599,649 |
| 16 Feb 2023 | CNY | 5.13 | 5.19 | 4.96 | 5.01 | 5.01 | -0.15 (-2.91%) | 35,526,652 |
| 15 Feb 2023 | CNY | 5.08 | 5.2 | 5.08 | 5.16 | 5.16 | +0.07 (+1.38%) | 28,510,380 |
| 14 Feb 2023 | CNY | 5.1 | 5.15 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 22,507,469 |
| 13 Feb 2023 | CNY | 5.15 | 5.15 | 5.06 | 5.1 | 5.1 | -0.05 (-0.97%) | 34,642,500 |
| 10 Feb 2023 | CNY | 5.08 | 5.23 | 5.03 | 5.15 | 5.15 | +0.09 (+1.78%) | 65,958,428 |
| 9 Feb 2023 | CNY | 4.78 | 5.12 | 4.76 | 5.06 | 5.06 | +0.28 (+5.86%) | 51,054,472 |
| 8 Feb 2023 | CNY | 4.85 | 4.85 | 4.76 | 4.78 | 4.78 | -0.06 (-1.24%) | 13,121,028 |
| 7 Feb 2023 | CNY | 4.8 | 4.85 | 4.76 | 4.84 | 4.84 | +0.07 (+1.47%) | 17,144,460 |
| 6 Feb 2023 | CNY | 4.76 | 4.82 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 11,362,760 |
| 3 Feb 2023 | CNY | 4.8 | 4.83 | 4.72 | 4.8 | 4.8 | -0.01 (-0.21%) | 19,271,860 |
| 2 Feb 2023 | CNY | 4.72 | 4.86 | 4.68 | 4.81 | 4.81 | +0.1 (+2.12%) | 29,894,368 |
| 1 Feb 2023 | CNY | 4.62 | 4.72 | 4.61 | 4.71 | 4.71 | +0.09 (+1.95%) | 15,437,961 |
| 31 Jan 2023 | CNY | 4.6 | 4.63 | 4.59 | 4.62 | 4.62 | 0.0 (0.0%) | 9,523,880 |
| 30 Jan 2023 | CNY | 4.66 | 4.68 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 18,270,900 |
| 20 Jan 2023 | CNY | 4.61 | 4.64 | 4.56 | 4.63 | 4.63 | +0.04 (+0.87%) | 9,907,320 |
| 19 Jan 2023 | CNY | 4.51 | 4.59 | 4.49 | 4.59 | 4.59 | +0.09 (+2%) | 10,048,470 |
| 18 Jan 2023 | CNY | 4.51 | 4.53 | 4.47 | 4.5 | 4.5 | 0.0 (0.0%) | 6,531,510 |
| 17 Jan 2023 | CNY | 4.5 | 4.52 | 4.47 | 4.5 | 4.5 | +0.01 (+0.22%) | 7,175,900 |
| 16 Jan 2023 | CNY | 4.42 | 4.5 | 4.4 | 4.49 | 4.49 | +0.08 (+1.81%) | 8,463,520 |
| 13 Jan 2023 | CNY | 4.45 | 4.45 | 4.36 | 4.41 | 4.41 | -0.01 (-0.23%) | 6,763,720 |
| 12 Jan 2023 | CNY | 4.42 | 4.45 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 6,296,428 |
| 11 Jan 2023 | CNY | 4.49 | 4.5 | 4.39 | 4.4 | 4.4 | -0.08 (-1.79%) | 7,658,188 |
| 10 Jan 2023 | CNY | 4.48 | 4.5 | 4.43 | 4.48 | 4.48 | +0.03 (+0.67%) | 7,661,680 |
| 9 Jan 2023 | CNY | 4.45 | 4.5 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 6,695,460 |
| 6 Jan 2023 | CNY | 4.43 | 4.47 | 4.4 | 4.45 | 4.45 | +0.03 (+0.68%) | 8,070,599 |
| 5 Jan 2023 | CNY | 4.44 | 4.44 | 4.41 | 4.42 | 4.42 | -0.01 (-0.23%) | 5,407,100 |
| 4 Jan 2023 | CNY | 4.4 | 4.47 | 4.39 | 4.43 | 4.43 | +0.03 (+0.68%) | 9,819,800 |
| 3 Jan 2023 | CNY | 4.3 | 4.43 | 4.29 | 4.4 | 4.4 | +0.1 (+2.33%) | 9,303,219 |
| 30 Dec 2022 | CNY | 4.3 | 4.32 | 4.26 | 4.3 | 4.3 | +0.03 (+0.70%) | 5,299,708 |
