| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 6.41 | 6.6 | 6.36 | 6.52 | 6.52 | +0.09 (+1.40%) | 18,256,620 |
| 20 Feb 2023 | CNY | 6.4 | 6.47 | 6.33 | 6.43 | 6.43 | +0.06 (+0.94%) | 15,283,789 |
| 17 Feb 2023 | CNY | 6.63 | 6.69 | 6.36 | 6.37 | 6.37 | -0.26 (-3.92%) | 21,244,139 |
| 16 Feb 2023 | CNY | 6.82 | 6.99 | 6.58 | 6.63 | 6.63 | -0.44 (-6.22%) | 38,429,030 |
| 15 Feb 2023 | CNY | 6.71 | 7.08 | 6.56 | 7.07 | 7.07 | +0.27 (+3.97%) | 50,019,347 |
| 14 Feb 2023 | CNY | 7.12 | 7.19 | 6.78 | 6.8 | 6.8 | -0.5 (-6.85%) | 51,726,680 |
| 13 Feb 2023 | CNY | 7.6 | 7.6 | 6.93 | 7.3 | 7.3 | -0.3 (-3.95%) | 81,460,601 |
| 10 Feb 2023 | CNY | 6.78 | 7.6 | 6.78 | 7.6 | 7.6 | +1.27 (+20.06%) | 30,548,600 |
| 9 Feb 2023 | CNY | 5.61 | 6.67 | 5.52 | 6.33 | 6.33 | +0.76 (+13.64%) | 34,349,803 |
| 8 Feb 2023 | CNY | 5.64 | 5.66 | 5.54 | 5.57 | 5.57 | -0.06 (-1.07%) | 4,191,680 |
| 7 Feb 2023 | CNY | 5.68 | 5.72 | 5.57 | 5.63 | 5.63 | -0.05 (-0.88%) | 5,103,940 |
| 6 Feb 2023 | CNY | 5.6 | 5.71 | 5.57 | 5.68 | 5.68 | +0.08 (+1.43%) | 6,004,260 |
| 3 Feb 2023 | CNY | 5.6 | 5.63 | 5.52 | 5.6 | 5.6 | +0.02 (+0.36%) | 4,740,900 |
| 2 Feb 2023 | CNY | 5.47 | 5.6 | 5.44 | 5.58 | 5.58 | +0.11 (+2.01%) | 6,210,640 |
| 1 Feb 2023 | CNY | 5.36 | 5.49 | 5.32 | 5.47 | 5.47 | +0.15 (+2.82%) | 4,987,720 |
| 31 Jan 2023 | CNY | 5.28 | 5.37 | 5.24 | 5.32 | 5.32 | +0.03 (+0.57%) | 5,188,920 |
| 30 Jan 2023 | CNY | 5.25 | 5.33 | 5.24 | 5.29 | 5.29 | +0.07 (+1.34%) | 3,685,360 |
| 20 Jan 2023 | CNY | 5.15 | 5.23 | 5.13 | 5.22 | 5.22 | +0.1 (+1.95%) | 4,270,380 |
| 19 Jan 2023 | CNY | 5.1 | 5.16 | 5.03 | 5.12 | 5.12 | +0.01 (+0.20%) | 3,021,713 |
| 18 Jan 2023 | CNY | 4.94 | 5.14 | 4.92 | 5.11 | 5.11 | +0.17 (+3.44%) | 4,970,760 |
| 17 Jan 2023 | CNY | 5.01 | 5.06 | 4.91 | 4.94 | 4.94 | -0.06 (-1.20%) | 2,776,200 |
| 16 Jan 2023 | CNY | 4.9 | 5.05 | 4.84 | 5 | 5 | +0.15 (+3.09%) | 3,953,320 |
| 13 Jan 2023 | CNY | 4.88 | 4.96 | 4.82 | 4.85 | 4.85 | -0.06 (-1.22%) | 3,019,140 |
| 12 Jan 2023 | CNY | 4.91 | 4.99 | 4.85 | 4.91 | 4.91 | 0.0 (0.0%) | 3,302,900 |
| 11 Jan 2023 | CNY | 4.99 | 5.06 | 4.91 | 4.91 | 4.91 | -0.07 (-1.41%) | 3,205,540 |
| 10 Jan 2023 | CNY | 5 | 5.07 | 4.96 | 4.98 | 4.98 | -0.04 (-0.80%) | 2,562,749 |
| 9 Jan 2023 | CNY | 5.12 | 5.12 | 4.98 | 5.02 | 5.02 | -0.05 (-0.99%) | 4,279,200 |
| 6 Jan 2023 | CNY | 5.11 | 5.14 | 5.01 | 5.07 | 5.07 | 0.0 (0.0%) | 5,525,180 |
| 5 Jan 2023 | CNY | 5.18 | 5.18 | 5 | 5.07 | 5.07 | -0.04 (-0.78%) | 8,115,650 |
| 4 Jan 2023 | CNY | 5.01 | 5.2 | 4.99 | 5.11 | 5.11 | +0.15 (+3.02%) | 7,153,720 |
