| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 6 | 6.02 | 5.93 | 5.98 | 5.98 | 0.0 (0.0%) | 5,795,856 |
| 14 Feb 2023 | CNY | 5.96 | 6.03 | 5.94 | 5.98 | 5.98 | +0.03 (+0.50%) | 4,846,121 |
| 13 Feb 2023 | CNY | 5.94 | 5.98 | 5.89 | 5.95 | 5.95 | -0.01 (-0.17%) | 4,983,433 |
| 10 Feb 2023 | CNY | 5.94 | 6.06 | 5.91 | 5.96 | 5.96 | +0.02 (+0.34%) | 7,359,669 |
| 9 Feb 2023 | CNY | 5.93 | 5.96 | 5.86 | 5.94 | 5.94 | -0.01 (-0.17%) | 7,244,253 |
| 8 Feb 2023 | CNY | 5.83 | 6.02 | 5.83 | 5.95 | 5.95 | +0.08 (+1.36%) | 11,432,132 |
| 7 Feb 2023 | CNY | 5.82 | 5.9 | 5.81 | 5.87 | 5.87 | +0.06 (+1.03%) | 6,497,395 |
| 6 Feb 2023 | CNY | 5.9 | 5.92 | 5.78 | 5.81 | 5.81 | -0.12 (-2.02%) | 10,671,526 |
| 3 Feb 2023 | CNY | 5.7 | 5.99 | 5.66 | 5.93 | 5.93 | +0.23 (+4.04%) | 23,833,274 |
| 2 Feb 2023 | CNY | 5.7 | 5.72 | 5.64 | 5.7 | 5.7 | 0.0 (0.0%) | 4,125,094 |
| 1 Feb 2023 | CNY | 5.64 | 5.71 | 5.61 | 5.7 | 5.7 | +0.07 (+1.24%) | 5,394,437 |
| 31 Jan 2023 | CNY | 5.61 | 5.66 | 5.56 | 5.63 | 5.63 | +0.03 (+0.54%) | 3,855,121 |
| 30 Jan 2023 | CNY | 5.61 | 5.65 | 5.59 | 5.6 | 5.6 | +0.02 (+0.36%) | 5,166,993 |
| 20 Jan 2023 | CNY | 5.58 | 5.58 | 5.53 | 5.58 | 5.58 | +0.02 (+0.36%) | 3,449,523 |
| 19 Jan 2023 | CNY | 5.56 | 5.59 | 5.49 | 5.56 | 5.56 | -0.04 (-0.71%) | 4,220,770 |
| 18 Jan 2023 | CNY | 5.49 | 5.61 | 5.46 | 5.6 | 5.6 | +0.11 (+2.00%) | 5,240,618 |
| 17 Jan 2023 | CNY | 5.51 | 5.54 | 5.46 | 5.49 | 5.49 | -0.02 (-0.36%) | 2,687,020 |
| 16 Jan 2023 | CNY | 5.44 | 5.54 | 5.41 | 5.51 | 5.51 | +0.07 (+1.29%) | 4,261,765 |
| 13 Jan 2023 | CNY | 5.36 | 5.46 | 5.36 | 5.44 | 5.44 | +0.07 (+1.30%) | 3,853,728 |
| 12 Jan 2023 | CNY | 5.32 | 5.44 | 5.32 | 5.37 | 5.37 | +0.02 (+0.37%) | 3,252,877 |
| 11 Jan 2023 | CNY | 5.35 | 5.43 | 5.32 | 5.35 | 5.35 | +0.02 (+0.38%) | 3,470,401 |
| 10 Jan 2023 | CNY | 5.39 | 5.4 | 5.32 | 5.33 | 5.33 | -0.03 (-0.56%) | 2,245,773 |
| 9 Jan 2023 | CNY | 5.38 | 5.39 | 5.31 | 5.36 | 5.36 | +0.03 (+0.56%) | 2,460,594 |
| 6 Jan 2023 | CNY | 5.41 | 5.41 | 5.32 | 5.33 | 5.33 | -0.03 (-0.56%) | 2,689,140 |
| 5 Jan 2023 | CNY | 5.4 | 5.41 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 2,805,168 |
| 4 Jan 2023 | CNY | 5.35 | 5.42 | 5.32 | 5.38 | 5.38 | +0.03 (+0.56%) | 4,222,040 |
| 3 Jan 2023 | CNY | 5.22 | 5.37 | 5.21 | 5.35 | 5.35 | +0.14 (+2.69%) | 4,160,206 |
| 30 Dec 2022 | CNY | 5.2 | 5.25 | 5.19 | 5.21 | 5.21 | +0.01 (+0.19%) | 2,615,754 |
| 29 Dec 2022 | CNY | 5.21 | 5.28 | 5.17 | 5.2 | 5.2 | -0.04 (-0.76%) | 3,172,108 |
| 28 Dec 2022 | CNY | 5.28 | 5.3 | 5.2 | 5.24 | 5.24 | -0.04 (-0.76%) | 3,024,077 |
