| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 4.06 | 4.06 | 3.91 | 3.94 | 3.94 | -0.08 (-1.99%) | 13,458,700 |
| 22 Feb 2023 | CNY | 4 | 4.05 | 3.93 | 4.02 | 4.02 | -0.02 (-0.50%) | 18,064,238 |
| 21 Feb 2023 | CNY | 4.01 | 4.07 | 3.98 | 4.04 | 4.04 | +0.07 (+1.76%) | 21,094,550 |
| 20 Feb 2023 | CNY | 3.97 | 4 | 3.93 | 3.97 | 3.97 | +0.03 (+0.76%) | 14,707,778 |
| 17 Feb 2023 | CNY | 4.03 | 4.05 | 3.93 | 3.94 | 3.94 | -0.08 (-1.99%) | 18,718,889 |
| 16 Feb 2023 | CNY | 4.13 | 4.18 | 3.97 | 4.02 | 4.02 | -0.11 (-2.66%) | 23,654,837 |
| 15 Feb 2023 | CNY | 4.04 | 4.13 | 4.03 | 4.13 | 4.13 | +0.1 (+2.48%) | 18,718,363 |
| 14 Feb 2023 | CNY | 4.08 | 4.08 | 4.01 | 4.03 | 4.03 | -0.03 (-0.74%) | 9,874,704 |
| 13 Feb 2023 | CNY | 4.02 | 4.07 | 3.99 | 4.06 | 4.06 | +0.04 (+1.00%) | 16,380,365 |
| 10 Feb 2023 | CNY | 4.02 | 4.11 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 22,173,821 |
| 9 Feb 2023 | CNY | 3.95 | 4.03 | 3.91 | 4.02 | 4.02 | +0.07 (+1.77%) | 18,818,829 |
| 8 Feb 2023 | CNY | 4.01 | 4.01 | 3.93 | 3.95 | 3.95 | -0.04 (-1.00%) | 14,243,814 |
| 7 Feb 2023 | CNY | 3.93 | 4.01 | 3.88 | 3.99 | 3.99 | +0.06 (+1.53%) | 20,296,804 |
| 6 Feb 2023 | CNY | 3.92 | 3.97 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 13,137,531 |
| 3 Feb 2023 | CNY | 3.91 | 3.93 | 3.86 | 3.93 | 3.93 | +0.04 (+1.03%) | 17,112,165 |
| 2 Feb 2023 | CNY | 3.87 | 3.92 | 3.84 | 3.89 | 3.89 | +0.02 (+0.52%) | 19,791,591 |
| 1 Feb 2023 | CNY | 3.74 | 3.87 | 3.74 | 3.87 | 3.87 | +0.13 (+3.48%) | 19,360,713 |
| 31 Jan 2023 | CNY | 3.71 | 3.75 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 9,132,720 |
| 30 Jan 2023 | CNY | 3.71 | 3.75 | 3.69 | 3.73 | 3.73 | +0.05 (+1.36%) | 13,235,688 |
| 20 Jan 2023 | CNY | 3.65 | 3.69 | 3.63 | 3.68 | 3.68 | +0.04 (+1.10%) | 9,111,490 |
| 19 Jan 2023 | CNY | 3.59 | 3.64 | 3.58 | 3.64 | 3.64 | +0.04 (+1.11%) | 8,638,152 |
| 18 Jan 2023 | CNY | 3.56 | 3.61 | 3.53 | 3.6 | 3.6 | +0.07 (+1.98%) | 12,221,342 |
| 17 Jan 2023 | CNY | 3.61 | 3.61 | 3.52 | 3.53 | 3.53 | -0.06 (-1.67%) | 7,735,000 |
| 16 Jan 2023 | CNY | 3.53 | 3.59 | 3.52 | 3.59 | 3.59 | +0.06 (+1.70%) | 8,831,295 |
| 13 Jan 2023 | CNY | 3.56 | 3.57 | 3.49 | 3.53 | 3.53 | -0.01 (-0.28%) | 6,581,348 |
| 12 Jan 2023 | CNY | 3.51 | 3.56 | 3.5 | 3.54 | 3.54 | +0.03 (+0.85%) | 6,783,404 |
| 11 Jan 2023 | CNY | 3.57 | 3.59 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 8,641,652 |
| 10 Jan 2023 | CNY | 3.59 | 3.59 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 5,307,952 |
| 9 Jan 2023 | CNY | 3.57 | 3.59 | 3.55 | 3.56 | 3.56 | +0.01 (+0.28%) | 6,410,832 |
| 6 Jan 2023 | CNY | 3.59 | 3.61 | 3.55 | 3.55 | 3.55 | -0.04 (-1.11%) | 8,275,367 |
