| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 6.15 | 6.24 | 6.1 | 6.19 | 6.19 | +0.05 (+0.81%) | 17,894,000 |
| 20 Feb 2023 | CNY | 6.1 | 6.16 | 5.98 | 6.14 | 6.14 | +0.14 (+2.33%) | 17,134,600 |
| 17 Feb 2023 | CNY | 6.07 | 6.12 | 5.98 | 6 | 6 | -0.02 (-0.33%) | 17,307,900 |
| 16 Feb 2023 | CNY | 6.24 | 6.27 | 5.97 | 6.02 | 6.02 | -0.19 (-3.06%) | 32,965,100 |
| 15 Feb 2023 | CNY | 6.1 | 6.24 | 6.09 | 6.21 | 6.21 | +0.11 (+1.80%) | 28,127,394 |
| 14 Feb 2023 | CNY | 6.15 | 6.19 | 6.07 | 6.1 | 6.1 | -0.01 (-0.16%) | 18,945,681 |
| 13 Feb 2023 | CNY | 6.13 | 6.22 | 6.08 | 6.11 | 6.11 | -0.01 (-0.16%) | 22,702,730 |
| 10 Feb 2023 | CNY | 6.1 | 6.34 | 6.09 | 6.12 | 6.12 | +0.03 (+0.49%) | 41,541,065 |
| 9 Feb 2023 | CNY | 6.02 | 6.12 | 5.97 | 6.09 | 6.09 | +0.01 (+0.16%) | 28,041,413 |
| 8 Feb 2023 | CNY | 6.25 | 6.29 | 6.06 | 6.08 | 6.08 | -0.24 (-3.80%) | 39,895,547 |
| 7 Feb 2023 | CNY | 6.2 | 6.38 | 6.1 | 6.32 | 6.32 | -0.04 (-0.63%) | 54,459,506 |
| 6 Feb 2023 | CNY | 6.31 | 6.58 | 6.07 | 6.36 | 6.36 | 0.0 (0.0%) | 75,481,860 |
| 3 Feb 2023 | CNY | 6.12 | 6.62 | 5.95 | 6.36 | 6.36 | +0.23 (+3.75%) | 99,663,383 |
| 2 Feb 2023 | CNY | 6.62 | 6.79 | 6.11 | 6.13 | 6.13 | -0.12 (-1.92%) | 117,671,542 |
| 1 Feb 2023 | CNY | 5.22 | 6.25 | 5.21 | 6.25 | 6.25 | +1.04 (+19.96%) | 80,047,829 |
| 31 Jan 2023 | CNY | 5.17 | 5.22 | 5.14 | 5.21 | 5.21 | +0.02 (+0.39%) | 5,761,439 |
| 30 Jan 2023 | CNY | 5.18 | 5.23 | 5.15 | 5.19 | 5.19 | +0.06 (+1.17%) | 6,604,504 |
| 20 Jan 2023 | CNY | 5.09 | 5.15 | 5.08 | 5.13 | 5.13 | +0.04 (+0.79%) | 3,928,600 |
| 19 Jan 2023 | CNY | 5.04 | 5.1 | 5.01 | 5.09 | 5.09 | +0.07 (+1.39%) | 4,763,114 |
| 18 Jan 2023 | CNY | 4.96 | 5.05 | 4.91 | 5.02 | 5.02 | +0.08 (+1.62%) | 5,629,100 |
| 17 Jan 2023 | CNY | 4.98 | 4.98 | 4.91 | 4.94 | 4.94 | -0.02 (-0.40%) | 3,062,900 |
| 16 Jan 2023 | CNY | 4.87 | 4.98 | 4.87 | 4.96 | 4.96 | +0.07 (+1.43%) | 3,551,600 |
| 13 Jan 2023 | CNY | 4.97 | 4.97 | 4.86 | 4.89 | 4.89 | -0.01 (-0.20%) | 3,070,900 |
| 12 Jan 2023 | CNY | 4.9 | 4.94 | 4.88 | 4.9 | 4.9 | +0.01 (+0.20%) | 2,300,102 |
| 11 Jan 2023 | CNY | 4.93 | 4.99 | 4.88 | 4.89 | 4.89 | -0.07 (-1.41%) | 3,469,700 |
| 10 Jan 2023 | CNY | 5.01 | 5.01 | 4.93 | 4.96 | 4.96 | -0.03 (-0.60%) | 2,871,714 |
| 9 Jan 2023 | CNY | 5.05 | 5.06 | 4.97 | 4.99 | 4.99 | -0.03 (-0.60%) | 3,728,600 |
| 6 Jan 2023 | CNY | 5.06 | 5.07 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 4,173,800 |
| 5 Jan 2023 | CNY | 5.06 | 5.06 | 5.01 | 5.05 | 5.05 | 0.0 (0.0%) | 3,072,918 |
| 4 Jan 2023 | CNY | 5.02 | 5.05 | 4.98 | 5.05 | 5.05 | +0.06 (+1.20%) | 4,566,378 |
