| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 4.02 | 4.03 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 5,569,600 |
| 13 Feb 2023 | CNY | 4.04 | 4.05 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 6,285,800 |
| 10 Feb 2023 | CNY | 4.03 | 4.06 | 3.99 | 4.02 | 4.02 | -0.02 (-0.50%) | 7,835,308 |
| 9 Feb 2023 | CNY | 3.96 | 4.07 | 3.96 | 4.04 | 4.04 | +0.07 (+1.76%) | 9,905,100 |
| 8 Feb 2023 | CNY | 3.97 | 4.01 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 8,174,000 |
| 7 Feb 2023 | CNY | 3.98 | 3.98 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 6,625,200 |
| 6 Feb 2023 | CNY | 3.93 | 3.96 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 6,878,524 |
| 3 Feb 2023 | CNY | 3.92 | 3.94 | 3.86 | 3.92 | 3.92 | +0.01 (+0.26%) | 6,889,208 |
| 2 Feb 2023 | CNY | 3.94 | 3.94 | 3.89 | 3.91 | 3.91 | -0.03 (-0.76%) | 4,765,366 |
| 1 Feb 2023 | CNY | 3.91 | 3.95 | 3.87 | 3.94 | 3.94 | +0.04 (+1.03%) | 6,826,579 |
| 31 Jan 2023 | CNY | 3.87 | 3.9 | 3.83 | 3.9 | 3.9 | +0.03 (+0.78%) | 5,758,982 |
| 30 Jan 2023 | CNY | 3.8 | 3.91 | 3.79 | 3.87 | 3.87 | +0.11 (+2.93%) | 11,782,608 |
| 20 Jan 2023 | CNY | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | +0.03 (+0.80%) | 3,878,100 |
| 19 Jan 2023 | CNY | 3.73 | 3.74 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 3,976,700 |
| 18 Jan 2023 | CNY | 3.69 | 3.76 | 3.67 | 3.72 | 3.72 | +0.06 (+1.64%) | 8,702,097 |
| 17 Jan 2023 | CNY | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 3,973,800 |
| 16 Jan 2023 | CNY | 3.69 | 3.72 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 3,545,008 |
| 13 Jan 2023 | CNY | 3.64 | 3.69 | 3.64 | 3.68 | 3.68 | +0.02 (+0.55%) | 3,091,600 |
| 12 Jan 2023 | CNY | 3.66 | 3.69 | 3.64 | 3.66 | 3.66 | +0.02 (+0.55%) | 3,894,128 |
| 11 Jan 2023 | CNY | 3.67 | 3.71 | 3.62 | 3.64 | 3.64 | -0.05 (-1.36%) | 4,512,700 |
| 10 Jan 2023 | CNY | 3.69 | 3.71 | 3.64 | 3.69 | 3.69 | +0.01 (+0.27%) | 5,581,200 |
| 9 Jan 2023 | CNY | 3.7 | 3.72 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 5,195,459 |
| 6 Jan 2023 | CNY | 3.71 | 3.73 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 5,601,500 |
| 5 Jan 2023 | CNY | 3.68 | 3.72 | 3.65 | 3.69 | 3.69 | +0.03 (+0.82%) | 6,184,500 |
| 4 Jan 2023 | CNY | 3.65 | 3.68 | 3.59 | 3.66 | 3.66 | +0.04 (+1.10%) | 5,641,843 |
| 3 Jan 2023 | CNY | 3.53 | 3.63 | 3.52 | 3.62 | 3.62 | +0.09 (+2.55%) | 4,565,008 |
| 30 Dec 2022 | CNY | 3.52 | 3.55 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 3,418,780 |
| 29 Dec 2022 | CNY | 3.53 | 3.58 | 3.51 | 3.51 | 3.51 | -0.03 (-0.85%) | 3,601,097 |
| 28 Dec 2022 | CNY | 3.65 | 3.65 | 3.53 | 3.54 | 3.54 | -0.09 (-2.48%) | 4,524,800 |
| 27 Dec 2022 | CNY | 3.65 | 3.65 | 3.59 | 3.63 | 3.63 | 0.0 (0.0%) | 2,501,300 |
