| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 5.17 | 5.17 | 4.96 | 4.99 | 4.99 | -0.17 (-3.29%) | 15,444,300 |
| 22 Feb 2023 | CNY | 5.06 | 5.19 | 4.93 | 5.16 | 5.16 | +0.06 (+1.18%) | 19,840,100 |
| 21 Feb 2023 | CNY | 4.99 | 5.21 | 4.96 | 5.1 | 5.1 | +0.12 (+2.41%) | 21,442,245 |
| 20 Feb 2023 | CNY | 4.95 | 4.99 | 4.87 | 4.98 | 4.98 | +0.03 (+0.61%) | 10,848,700 |
| 17 Feb 2023 | CNY | 5.11 | 5.2 | 4.93 | 4.95 | 4.95 | -0.13 (-2.56%) | 15,208,825 |
| 16 Feb 2023 | CNY | 5.21 | 5.29 | 5.03 | 5.08 | 5.08 | -0.13 (-2.50%) | 17,535,061 |
| 15 Feb 2023 | CNY | 5.07 | 5.24 | 5.04 | 5.21 | 5.21 | +0.14 (+2.76%) | 17,080,342 |
| 14 Feb 2023 | CNY | 5.13 | 5.18 | 5.04 | 5.07 | 5.07 | -0.08 (-1.55%) | 9,809,050 |
| 13 Feb 2023 | CNY | 5.1 | 5.2 | 5.03 | 5.15 | 5.15 | +0.05 (+0.98%) | 13,381,350 |
| 10 Feb 2023 | CNY | 5.14 | 5.19 | 5.07 | 5.1 | 5.1 | -0.01 (-0.20%) | 11,866,450 |
| 9 Feb 2023 | CNY | 5.04 | 5.14 | 4.96 | 5.11 | 5.11 | +0.06 (+1.19%) | 12,561,450 |
| 8 Feb 2023 | CNY | 5.15 | 5.15 | 5.01 | 5.05 | 5.05 | -0.07 (-1.37%) | 12,544,150 |
| 7 Feb 2023 | CNY | 5.14 | 5.16 | 5.03 | 5.12 | 5.12 | -0.02 (-0.39%) | 16,930,107 |
| 6 Feb 2023 | CNY | 5.1 | 5.2 | 5.03 | 5.14 | 5.14 | -0.01 (-0.19%) | 16,242,307 |
| 3 Feb 2023 | CNY | 4.99 | 5.17 | 4.93 | 5.15 | 5.15 | +0.17 (+3.41%) | 23,770,850 |
| 2 Feb 2023 | CNY | 5 | 5.08 | 4.95 | 4.98 | 4.98 | -0.04 (-0.80%) | 14,784,150 |
| 1 Feb 2023 | CNY | 4.81 | 5.08 | 4.75 | 5.02 | 5.02 | +0.23 (+4.80%) | 19,241,050 |
| 31 Jan 2023 | CNY | 4.89 | 4.89 | 4.77 | 4.79 | 4.79 | -0.1 (-2.04%) | 12,515,453 |
| 30 Jan 2023 | CNY | 4.78 | 4.91 | 4.75 | 4.89 | 4.89 | +0.06 (+1.24%) | 18,975,750 |
| 20 Jan 2023 | CNY | 4.75 | 4.94 | 4.7 | 4.83 | 4.83 | +0.05 (+1.05%) | 16,745,400 |
| 19 Jan 2023 | CNY | 4.53 | 4.82 | 4.53 | 4.78 | 4.78 | +0.2 (+4.37%) | 19,762,944 |
| 18 Jan 2023 | CNY | 4.4 | 4.58 | 4.37 | 4.58 | 4.58 | +0.17 (+3.85%) | 13,419,750 |
| 17 Jan 2023 | CNY | 4.52 | 4.53 | 4.4 | 4.41 | 4.41 | -0.1 (-2.22%) | 9,142,600 |
| 16 Jan 2023 | CNY | 4.45 | 4.55 | 4.41 | 4.51 | 4.51 | +0.06 (+1.35%) | 10,994,400 |
| 13 Jan 2023 | CNY | 4.54 | 4.55 | 4.39 | 4.45 | 4.45 | -0.04 (-0.89%) | 10,988,300 |
| 12 Jan 2023 | CNY | 4.57 | 4.6 | 4.45 | 4.49 | 4.49 | -0.07 (-1.54%) | 14,370,600 |
| 11 Jan 2023 | CNY | 4.72 | 4.74 | 4.51 | 4.56 | 4.56 | -0.24 (-5%) | 21,535,950 |
| 10 Jan 2023 | CNY | 4.89 | 4.89 | 4.74 | 4.8 | 4.8 | -0.04 (-0.83%) | 9,107,003 |
| 9 Jan 2023 | CNY | 4.93 | 4.95 | 4.8 | 4.84 | 4.84 | -0.06 (-1.22%) | 11,079,200 |
| 6 Jan 2023 | CNY | 5.03 | 5.11 | 4.88 | 4.9 | 4.9 | -0.18 (-3.54%) | 14,123,100 |
