| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 4.76 | 4.81 | 4.35 | 4.68 | 4.68 | -0.09 (-1.89%) | 567,063,577 |
| 21 Feb 2023 | CNY | 5.15 | 5.19 | 4.67 | 4.77 | 4.77 | -0.23 (-4.60%) | 667,408,485 |
| 20 Feb 2023 | CNY | 5.13 | 5.26 | 4.8 | 5 | 5 | +0.16 (+3.31%) | 765,647,523 |
| 17 Feb 2023 | CNY | 4.42 | 4.96 | 4.33 | 4.84 | 4.84 | +0.45 (+10.25%) | 781,367,147 |
| 16 Feb 2023 | CNY | 4.12 | 4.64 | 4.12 | 4.39 | 4.39 | +0.51 (+13.14%) | 718,568,418 |
| 15 Feb 2023 | CNY | 3.73 | 3.96 | 3.72 | 3.88 | 3.88 | +0.14 (+3.74%) | 251,376,810 |
| 14 Feb 2023 | CNY | 3.8 | 3.83 | 3.72 | 3.74 | 3.74 | -0.13 (-3.36%) | 189,594,865 |
| 13 Feb 2023 | CNY | 3.74 | 3.98 | 3.61 | 3.87 | 3.87 | +0.19 (+5.16%) | 334,029,306 |
| 10 Feb 2023 | CNY | 3.63 | 3.82 | 3.61 | 3.68 | 3.68 | +0.02 (+0.55%) | 229,439,875 |
| 9 Feb 2023 | CNY | 3.54 | 3.67 | 3.49 | 3.66 | 3.66 | +0.08 (+2.23%) | 151,743,028 |
| 8 Feb 2023 | CNY | 3.64 | 3.69 | 3.54 | 3.58 | 3.58 | -0.07 (-1.92%) | 164,927,366 |
| 7 Feb 2023 | CNY | 3.6 | 3.74 | 3.56 | 3.65 | 3.65 | -0.03 (-0.82%) | 217,137,182 |
| 6 Feb 2023 | CNY | 3.53 | 3.79 | 3.48 | 3.68 | 3.68 | +0.14 (+3.95%) | 272,853,916 |
| 3 Feb 2023 | CNY | 3.48 | 3.55 | 3.45 | 3.54 | 3.54 | +0.06 (+1.72%) | 168,675,919 |
| 2 Feb 2023 | CNY | 3.45 | 3.55 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 207,483,917 |
| 1 Feb 2023 | CNY | 3.25 | 3.49 | 3.23 | 3.45 | 3.45 | +0.2 (+6.15%) | 210,411,464 |
| 31 Jan 2023 | CNY | 3.22 | 3.25 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 46,579,545 |
| 30 Jan 2023 | CNY | 3.25 | 3.26 | 3.21 | 3.23 | 3.23 | +0.02 (+0.62%) | 71,875,937 |
| 20 Jan 2023 | CNY | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | +0.04 (+1.26%) | 50,013,682 |
| 19 Jan 2023 | CNY | 3.15 | 3.18 | 3.13 | 3.17 | 3.17 | -0.02 (-0.63%) | 55,341,126 |
| 18 Jan 2023 | CNY | 3.18 | 3.28 | 3.16 | 3.19 | 3.19 | +0.11 (+3.57%) | 111,491,538 |
| 17 Jan 2023 | CNY | 3.11 | 3.12 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 29,614,344 |
| 16 Jan 2023 | CNY | 3.08 | 3.13 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 33,162,114 |
| 13 Jan 2023 | CNY | 3.08 | 3.1 | 3.06 | 3.09 | 3.09 | +0.01 (+0.32%) | 23,342,031 |
| 12 Jan 2023 | CNY | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 32,016,018 |
| 11 Jan 2023 | CNY | 3.13 | 3.13 | 3.06 | 3.08 | 3.08 | -0.05 (-1.60%) | 37,864,387 |
| 10 Jan 2023 | CNY | 3.11 | 3.14 | 3.08 | 3.13 | 3.13 | +0.02 (+0.64%) | 30,374,059 |
| 9 Jan 2023 | CNY | 3.13 | 3.15 | 3.11 | 3.11 | 3.11 | -0.01 (-0.32%) | 29,808,214 |
| 6 Jan 2023 | CNY | 3.18 | 3.19 | 3.12 | 3.12 | 3.12 | -0.08 (-2.50%) | 51,364,423 |
| 5 Jan 2023 | CNY | 3.22 | 3.24 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 51,794,609 |
