| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 3.7 | 3.72 | 3.64 | 3.67 | 3.67 | -0.02 (-0.54%) | 5,278,600 |
| 22 Feb 2023 | CNY | 3.67 | 3.7 | 3.64 | 3.69 | 3.69 | -0.01 (-0.27%) | 6,150,871 |
| 21 Feb 2023 | CNY | 3.68 | 3.72 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 5,763,780 |
| 20 Feb 2023 | CNY | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | +0.05 (+1.38%) | 5,703,260 |
| 17 Feb 2023 | CNY | 3.63 | 3.69 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 6,494,700 |
| 16 Feb 2023 | CNY | 3.74 | 3.75 | 3.61 | 3.64 | 3.64 | -0.1 (-2.67%) | 12,599,400 |
| 15 Feb 2023 | CNY | 3.71 | 3.75 | 3.68 | 3.74 | 3.74 | +0.05 (+1.36%) | 8,814,311 |
| 14 Feb 2023 | CNY | 3.71 | 3.73 | 3.68 | 3.69 | 3.69 | +0.01 (+0.27%) | 7,370,511 |
| 13 Feb 2023 | CNY | 3.69 | 3.71 | 3.67 | 3.68 | 3.68 | 0.0 (0.0%) | 7,304,180 |
| 10 Feb 2023 | CNY | 3.68 | 3.72 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 7,616,540 |
| 9 Feb 2023 | CNY | 3.62 | 3.69 | 3.61 | 3.68 | 3.68 | +0.06 (+1.66%) | 9,337,500 |
| 8 Feb 2023 | CNY | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -0.04 (-1.09%) | 7,791,620 |
| 7 Feb 2023 | CNY | 3.62 | 3.66 | 3.59 | 3.66 | 3.66 | +0.04 (+1.10%) | 10,614,362 |
| 6 Feb 2023 | CNY | 3.58 | 3.63 | 3.56 | 3.62 | 3.62 | +0.05 (+1.40%) | 12,841,020 |
| 3 Feb 2023 | CNY | 3.56 | 3.58 | 3.51 | 3.57 | 3.57 | 0.0 (0.0%) | 7,340,000 |
| 2 Feb 2023 | CNY | 3.57 | 3.58 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 8,248,540 |
| 1 Feb 2023 | CNY | 3.5 | 3.56 | 3.48 | 3.56 | 3.56 | +0.07 (+2.01%) | 10,111,816 |
| 31 Jan 2023 | CNY | 3.48 | 3.5 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 6,137,002 |
| 30 Jan 2023 | CNY | 3.49 | 3.51 | 3.47 | 3.48 | 3.48 | +0.01 (+0.29%) | 12,692,020 |
| 20 Jan 2023 | CNY | 3.47 | 3.48 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 4,818,575 |
| 19 Jan 2023 | CNY | 3.45 | 3.47 | 3.41 | 3.46 | 3.46 | +0.02 (+0.58%) | 7,256,920 |
| 18 Jan 2023 | CNY | 3.4 | 3.44 | 3.37 | 3.44 | 3.44 | +0.06 (+1.78%) | 6,224,448 |
| 17 Jan 2023 | CNY | 3.4 | 3.4 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 3,890,120 |
| 16 Jan 2023 | CNY | 3.37 | 3.41 | 3.33 | 3.4 | 3.4 | +0.05 (+1.49%) | 6,909,173 |
| 13 Jan 2023 | CNY | 3.35 | 3.36 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 2,934,767 |
| 12 Jan 2023 | CNY | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 3,556,600 |
| 11 Jan 2023 | CNY | 3.36 | 3.37 | 3.33 | 3.33 | 3.33 | -0.03 (-0.89%) | 3,983,700 |
| 10 Jan 2023 | CNY | 3.39 | 3.39 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 2,832,900 |
| 9 Jan 2023 | CNY | 3.39 | 3.41 | 3.38 | 3.38 | 3.38 | -0.01 (-0.29%) | 3,502,848 |
| 6 Jan 2023 | CNY | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | +0.01 (+0.30%) | 4,982,440 |
