| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 5.4 | 5.46 | 5.38 | 5.41 | 5.41 | -0.04 (-0.73%) | 6,883,700 |
| 21 Feb 2023 | CNY | 5.45 | 5.51 | 5.39 | 5.45 | 5.45 | -0.01 (-0.18%) | 8,272,900 |
| 20 Feb 2023 | CNY | 5.35 | 5.47 | 5.27 | 5.46 | 5.46 | +0.18 (+3.41%) | 14,615,100 |
| 17 Feb 2023 | CNY | 5.33 | 5.42 | 5.28 | 5.28 | 5.28 | -0.06 (-1.12%) | 10,659,268 |
| 16 Feb 2023 | CNY | 5.55 | 5.56 | 5.28 | 5.34 | 5.34 | -0.22 (-3.96%) | 14,131,800 |
| 15 Feb 2023 | CNY | 5.57 | 5.57 | 5.51 | 5.56 | 5.56 | +0.02 (+0.36%) | 7,656,900 |
| 14 Feb 2023 | CNY | 5.52 | 5.58 | 5.51 | 5.54 | 5.54 | +0.03 (+0.54%) | 9,613,500 |
| 13 Feb 2023 | CNY | 5.54 | 5.56 | 5.47 | 5.51 | 5.51 | -0.05 (-0.90%) | 12,847,514 |
| 10 Feb 2023 | CNY | 5.58 | 5.63 | 5.52 | 5.56 | 5.56 | -0.05 (-0.89%) | 9,030,800 |
| 9 Feb 2023 | CNY | 5.58 | 5.61 | 5.51 | 5.61 | 5.61 | +0.05 (+0.90%) | 12,035,869 |
| 8 Feb 2023 | CNY | 5.63 | 5.66 | 5.5 | 5.56 | 5.56 | -0.11 (-1.94%) | 16,519,279 |
| 7 Feb 2023 | CNY | 5.5 | 5.76 | 5.47 | 5.67 | 5.67 | +0.18 (+3.28%) | 28,394,352 |
| 6 Feb 2023 | CNY | 5.46 | 5.51 | 5.41 | 5.49 | 5.49 | -0.02 (-0.36%) | 13,746,652 |
| 3 Feb 2023 | CNY | 5.51 | 5.59 | 5.43 | 5.51 | 5.51 | -0.03 (-0.54%) | 18,023,400 |
| 2 Feb 2023 | CNY | 5.52 | 5.67 | 5.45 | 5.54 | 5.54 | +0.02 (+0.36%) | 25,657,458 |
| 1 Feb 2023 | CNY | 5.36 | 5.55 | 5.29 | 5.52 | 5.52 | +0.2 (+3.76%) | 26,065,309 |
| 31 Jan 2023 | CNY | 5.21 | 5.35 | 5.2 | 5.32 | 5.32 | +0.09 (+1.72%) | 12,373,500 |
| 30 Jan 2023 | CNY | 5.17 | 5.25 | 5.17 | 5.23 | 5.23 | +0.09 (+1.75%) | 10,705,309 |
| 20 Jan 2023 | CNY | 5.12 | 5.15 | 5.11 | 5.14 | 5.14 | +0.05 (+0.98%) | 6,617,000 |
| 19 Jan 2023 | CNY | 5.07 | 5.1 | 5.06 | 5.09 | 5.09 | +0.01 (+0.20%) | 4,053,800 |
| 18 Jan 2023 | CNY | 5.06 | 5.1 | 5.01 | 5.08 | 5.08 | +0.04 (+0.79%) | 6,225,500 |
| 17 Jan 2023 | CNY | 5.04 | 5.07 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 4,680,400 |
| 16 Jan 2023 | CNY | 5 | 5.04 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 6,219,600 |
| 13 Jan 2023 | CNY | 4.94 | 5.02 | 4.91 | 5.02 | 5.02 | +0.03 (+0.60%) | 7,880,951 |
| 12 Jan 2023 | CNY | 4.93 | 5.13 | 4.91 | 4.99 | 4.99 | +0.06 (+1.22%) | 12,001,400 |
| 11 Jan 2023 | CNY | 4.96 | 4.97 | 4.91 | 4.93 | 4.93 | -0.02 (-0.40%) | 5,296,461 |
| 10 Jan 2023 | CNY | 5.03 | 5.03 | 4.92 | 4.95 | 4.95 | -0.07 (-1.39%) | 6,613,570 |
| 9 Jan 2023 | CNY | 5.08 | 5.08 | 5.01 | 5.02 | 5.02 | -0.01 (-0.20%) | 6,638,600 |
| 6 Jan 2023 | CNY | 5.02 | 5.07 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 7,314,600 |
| 5 Jan 2023 | CNY | 5.09 | 5.1 | 5.02 | 5.04 | 5.04 | -0.04 (-0.79%) | 6,873,239 |
