| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 5.68 | 5.73 | 5.61 | 5.65 | 5.65 | -0.02 (-0.35%) | 4,410,862 |
| 22 Feb 2023 | CNY | 5.66 | 5.7 | 5.63 | 5.67 | 5.67 | -0.03 (-0.53%) | 3,501,863 |
| 21 Feb 2023 | CNY | 5.74 | 5.74 | 5.65 | 5.7 | 5.7 | -0.04 (-0.70%) | 6,117,802 |
| 20 Feb 2023 | CNY | 5.7 | 5.74 | 5.61 | 5.74 | 5.74 | +0.09 (+1.59%) | 6,051,605 |
| 17 Feb 2023 | CNY | 5.73 | 5.81 | 5.64 | 5.65 | 5.65 | -0.11 (-1.91%) | 10,230,403 |
| 16 Feb 2023 | CNY | 5.96 | 6 | 5.72 | 5.76 | 5.76 | -0.28 (-4.64%) | 21,085,128 |
| 15 Feb 2023 | CNY | 5.8 | 6.29 | 5.76 | 6.04 | 6.04 | +0.3 (+5.23%) | 35,004,341 |
| 14 Feb 2023 | CNY | 5.66 | 5.76 | 5.61 | 5.74 | 5.74 | +0.1 (+1.77%) | 9,283,100 |
| 13 Feb 2023 | CNY | 5.62 | 5.69 | 5.59 | 5.64 | 5.64 | 0.0 (0.0%) | 6,599,400 |
| 10 Feb 2023 | CNY | 5.55 | 5.67 | 5.52 | 5.64 | 5.64 | -549.36 (-98.98%) | 8,861,636 |
| 9 Feb 2023 | CNY | 552 | 556 | 551 | 555 | 555 | +549.48 (+9954.35%) | 3,686,962 |
| 8 Feb 2023 | CNY | 5.59 | 5.59 | 5.5 | 5.52 | 5.52 | -0.05 (-0.90%) | 3,422,600 |
| 7 Feb 2023 | CNY | 5.52 | 5.57 | 5.5 | 5.57 | 5.57 | +0.07 (+1.27%) | 3,957,689 |
| 6 Feb 2023 | CNY | 5.5 | 5.53 | 5.47 | 5.5 | 5.5 | -0.01 (-0.18%) | 3,368,800 |
| 3 Feb 2023 | CNY | 5.52 | 5.58 | 5.43 | 5.51 | 5.51 | -0.01 (-0.18%) | 5,126,362 |
| 2 Feb 2023 | CNY | 5.52 | 5.54 | 5.47 | 5.52 | 5.52 | 0.0 (0.0%) | 3,491,300 |
| 1 Feb 2023 | CNY | 5.45 | 5.53 | 5.39 | 5.52 | 5.52 | +0.08 (+1.47%) | 5,120,172 |
| 31 Jan 2023 | CNY | 5.38 | 5.44 | 5.34 | 5.44 | 5.44 | +0.06 (+1.12%) | 3,528,341 |
| 30 Jan 2023 | CNY | 5.4 | 5.43 | 5.37 | 5.38 | 5.38 | +0.04 (+0.75%) | 3,498,305 |
| 20 Jan 2023 | CNY | 5.31 | 5.34 | 5.3 | 5.34 | 5.34 | +0.03 (+0.56%) | 2,346,519 |
| 19 Jan 2023 | CNY | 5.29 | 5.32 | 5.26 | 5.31 | 5.31 | +0.01 (+0.19%) | 2,912,260 |
| 18 Jan 2023 | CNY | 5.26 | 5.31 | 5.21 | 5.3 | 5.3 | +0.07 (+1.34%) | 2,931,054 |
| 17 Jan 2023 | CNY | 5.3 | 5.32 | 5.2 | 5.23 | 5.23 | -0.02 (-0.38%) | 3,202,981 |
| 16 Jan 2023 | CNY | 5.18 | 5.27 | 5.18 | 5.25 | 5.25 | +0.06 (+1.16%) | 2,243,312 |
| 13 Jan 2023 | CNY | 5.22 | 5.22 | 5.16 | 5.19 | 5.19 | -0.01 (-0.19%) | 1,392,062 |
| 12 Jan 2023 | CNY | 5.18 | 5.21 | 5.15 | 5.2 | 5.2 | +0.02 (+0.39%) | 1,870,423 |
| 11 Jan 2023 | CNY | 5.26 | 5.27 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 1,694,862 |
| 10 Jan 2023 | CNY | 5.23 | 5.26 | 5.18 | 5.24 | 5.24 | 0.0 (0.0%) | 2,134,500 |
| 9 Jan 2023 | CNY | 5.21 | 5.24 | 5.2 | 5.24 | 5.24 | +0.05 (+0.96%) | 2,397,449 |
| 6 Jan 2023 | CNY | 5.22 | 5.26 | 5.19 | 5.19 | 5.19 | -0.03 (-0.57%) | 2,792,745 |
