| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 5.54 | 5.54 | 5.46 | 5.5 | 5.5 | -0.01 (-0.18%) | 2,071,660 |
| 23 Feb 2023 | CNY | 5.54 | 5.56 | 5.47 | 5.51 | 5.51 | -0.03 (-0.54%) | 4,014,200 |
| 22 Feb 2023 | CNY | 5.48 | 5.55 | 5.46 | 5.54 | 5.54 | +0.03 (+0.54%) | 2,707,660 |
| 21 Feb 2023 | CNY | 5.55 | 5.58 | 5.47 | 5.51 | 5.51 | -0.01 (-0.18%) | 3,835,780 |
| 20 Feb 2023 | CNY | 5.48 | 5.55 | 5.41 | 5.52 | 5.52 | +0.09 (+1.66%) | 4,860,880 |
| 17 Feb 2023 | CNY | 5.5 | 5.58 | 5.42 | 5.43 | 5.43 | -0.04 (-0.73%) | 5,768,700 |
| 16 Feb 2023 | CNY | 5.67 | 5.68 | 5.42 | 5.47 | 5.47 | -0.19 (-3.36%) | 6,634,500 |
| 15 Feb 2023 | CNY | 5.57 | 5.67 | 5.56 | 5.66 | 5.66 | +0.1 (+1.80%) | 6,014,683 |
| 14 Feb 2023 | CNY | 5.58 | 5.66 | 5.55 | 5.56 | 5.56 | -0.05 (-0.89%) | 4,321,457 |
| 13 Feb 2023 | CNY | 5.65 | 5.65 | 5.56 | 5.61 | 5.61 | -0.02 (-0.36%) | 4,941,739 |
| 10 Feb 2023 | CNY | 5.58 | 5.7 | 5.58 | 5.63 | 5.63 | +0.01 (+0.18%) | 5,787,112 |
| 9 Feb 2023 | CNY | 5.51 | 5.64 | 5.45 | 5.62 | 5.62 | +0.13 (+2.37%) | 7,267,240 |
| 8 Feb 2023 | CNY | 5.54 | 5.54 | 5.48 | 5.49 | 5.49 | -0.03 (-0.54%) | 3,770,788 |
| 7 Feb 2023 | CNY | 5.52 | 5.54 | 5.43 | 5.52 | 5.52 | +0.07 (+1.28%) | 4,955,953 |
| 6 Feb 2023 | CNY | 5.43 | 5.49 | 5.38 | 5.45 | 5.45 | -0.03 (-0.55%) | 6,137,400 |
| 3 Feb 2023 | CNY | 5.43 | 5.49 | 5.33 | 5.48 | 5.48 | +0.08 (+1.48%) | 7,394,700 |
| 2 Feb 2023 | CNY | 5.41 | 5.43 | 5.35 | 5.4 | 5.4 | -0.02 (-0.37%) | 5,002,526 |
| 1 Feb 2023 | CNY | 5.32 | 5.43 | 5.29 | 5.42 | 5.42 | +0.11 (+2.07%) | 7,849,900 |
| 31 Jan 2023 | CNY | 5.25 | 5.31 | 5.21 | 5.31 | 5.31 | +0.03 (+0.57%) | 5,996,420 |
| 30 Jan 2023 | CNY | 5.25 | 5.33 | 5.25 | 5.28 | 5.28 | +0.06 (+1.15%) | 6,419,500 |
| 20 Jan 2023 | CNY | 5.24 | 5.24 | 5.16 | 5.22 | 5.22 | +0.02 (+0.38%) | 3,103,100 |
| 19 Jan 2023 | CNY | 5.14 | 5.2 | 5.13 | 5.2 | 5.2 | +0.05 (+0.97%) | 3,899,900 |
| 18 Jan 2023 | CNY | 5.08 | 5.18 | 5.06 | 5.15 | 5.15 | +0.08 (+1.58%) | 4,279,560 |
| 17 Jan 2023 | CNY | 5.11 | 5.14 | 5.03 | 5.07 | 5.07 | -0.03 (-0.59%) | 2,919,760 |
| 16 Jan 2023 | CNY | 5 | 5.11 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 2,773,060 |
| 13 Jan 2023 | CNY | 5.08 | 5.08 | 4.97 | 5 | 5 | -0.03 (-0.60%) | 3,535,120 |
| 12 Jan 2023 | CNY | 5.03 | 5.08 | 4.96 | 5.03 | 5.03 | +0.03 (+0.60%) | 3,233,503 |
| 11 Jan 2023 | CNY | 5.07 | 5.09 | 4.99 | 5 | 5 | -0.06 (-1.19%) | 3,041,980 |
| 10 Jan 2023 | CNY | 5.06 | 5.14 | 5.04 | 5.06 | 5.06 | -0.04 (-0.78%) | 2,785,200 |
| 9 Jan 2023 | CNY | 5.11 | 5.17 | 5.09 | 5.1 | 5.1 | +0.01 (+0.20%) | 2,274,503 |
