| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2023 | CNY | 5.36 | 5.53 | 5.33 | 5.51 | 5.51 | +0.13 (+2.42%) | 4,119,550 |
| 7 Mar 2023 | CNY | 5.47 | 5.6 | 5.37 | 5.38 | 5.38 | -0.1 (-1.82%) | 3,761,900 |
| 6 Mar 2023 | CNY | 5.61 | 5.61 | 5.42 | 5.48 | 5.48 | -0.12 (-2.14%) | 3,948,800 |
| 3 Mar 2023 | CNY | 5.6 | 5.66 | 5.56 | 5.6 | 5.6 | +0.02 (+0.36%) | 2,585,250 |
| 2 Mar 2023 | CNY | 5.69 | 5.74 | 5.57 | 5.58 | 5.58 | -0.11 (-1.93%) | 4,316,200 |
| 1 Mar 2023 | CNY | 5.65 | 5.79 | 5.65 | 5.69 | 5.69 | -0.01 (-0.18%) | 3,551,606 |
| 28 Feb 2023 | CNY | 5.83 | 5.83 | 5.63 | 5.7 | 5.7 | -0.08 (-1.38%) | 6,222,950 |
| 27 Feb 2023 | CNY | 5.95 | 5.95 | 5.77 | 5.78 | 5.78 | -0.14 (-2.36%) | 4,481,639 |
| 24 Feb 2023 | CNY | 5.9 | 6.05 | 5.86 | 5.92 | 5.92 | -0.04 (-0.67%) | 5,305,165 |
| 23 Feb 2023 | CNY | 5.92 | 6.02 | 5.82 | 5.96 | 5.96 | +0.04 (+0.68%) | 7,114,200 |
| 22 Feb 2023 | CNY | 5.76 | 5.97 | 5.76 | 5.92 | 5.92 | +0.17 (+2.96%) | 9,844,792 |
| 21 Feb 2023 | CNY | 5.5 | 5.79 | 5.45 | 5.75 | 5.75 | +0.25 (+4.55%) | 9,103,603 |
| 20 Feb 2023 | CNY | 5.54 | 5.58 | 5.43 | 5.5 | 5.5 | -0.04 (-0.72%) | 4,605,850 |
| 17 Feb 2023 | CNY | 5.48 | 5.64 | 5.48 | 5.54 | 5.54 | +0.09 (+1.65%) | 5,624,613 |
| 16 Feb 2023 | CNY | 5.5 | 5.6 | 5.41 | 5.45 | 5.45 | -0.05 (-0.91%) | 5,444,650 |
| 15 Feb 2023 | CNY | 5.46 | 5.6 | 5.39 | 5.5 | 5.5 | +0.02 (+0.36%) | 4,498,200 |
| 14 Feb 2023 | CNY | 5.36 | 5.52 | 5.3 | 5.48 | 5.48 | +0.12 (+2.24%) | 5,605,705 |
| 13 Feb 2023 | CNY | 5.29 | 5.39 | 5.29 | 5.36 | 5.36 | -0.02 (-0.37%) | 5,849,705 |
| 10 Feb 2023 | CNY | 5.17 | 5.48 | 5.17 | 5.38 | 5.38 | +0.23 (+4.47%) | 13,568,954 |
| 9 Feb 2023 | CNY | 5.12 | 5.16 | 5.01 | 5.15 | 5.15 | +0.01 (+0.19%) | 3,925,100 |
| 8 Feb 2023 | CNY | 5.15 | 5.16 | 5.08 | 5.14 | 5.14 | -0.02 (-0.39%) | 2,740,100 |
| 7 Feb 2023 | CNY | 5.07 | 5.19 | 5.04 | 5.16 | 5.16 | +0.12 (+2.38%) | 3,965,100 |
| 6 Feb 2023 | CNY | 5.06 | 5.11 | 5.02 | 5.04 | 5.04 | -0.04 (-0.79%) | 2,896,600 |
| 3 Feb 2023 | CNY | 5.11 | 5.11 | 5.04 | 5.08 | 5.08 | -0.02 (-0.39%) | 2,262,599 |
| 2 Feb 2023 | CNY | 5.26 | 5.27 | 5.05 | 5.1 | 5.1 | -0.17 (-3.23%) | 6,788,320 |
| 1 Feb 2023 | CNY | 5.3 | 5.3 | 5.24 | 5.27 | 5.27 | 0.0 (0.0%) | 3,063,600 |
| 31 Jan 2023 | CNY | 5.16 | 5.27 | 5.16 | 5.27 | 5.27 | +0.01 (+0.19%) | 3,190,100 |
| 30 Jan 2023 | CNY | 5.16 | 5.29 | 5.13 | 5.26 | 5.26 | +0.15 (+2.94%) | 3,626,956 |
| 20 Jan 2023 | CNY | 5.03 | 5.13 | 5.02 | 5.11 | 5.11 | +0.08 (+1.59%) | 2,256,506 |
| 19 Jan 2023 | CNY | 5.03 | 5.07 | 5.01 | 5.03 | 5.03 | -0.03 (-0.59%) | 1,539,100 |
