| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 5.92 | 6.01 | 5.87 | 5.95 | 5.95 | +0.02 (+0.34%) | 39,745,494 |
| 14 Feb 2023 | CNY | 6 | 6 | 5.89 | 5.93 | 5.93 | -0.01 (-0.17%) | 31,233,985 |
| 13 Feb 2023 | CNY | 5.88 | 5.99 | 5.88 | 5.94 | 5.94 | +0.04 (+0.68%) | 36,354,222 |
| 10 Feb 2023 | CNY | 5.94 | 5.94 | 5.82 | 5.9 | 5.9 | -0.07 (-1.17%) | 41,871,926 |
| 9 Feb 2023 | CNY | 5.9 | 5.99 | 5.83 | 5.97 | 5.97 | -0.07 (-1.16%) | 64,299,988 |
| 8 Feb 2023 | CNY | 5.56 | 6.23 | 5.55 | 6.04 | 6.04 | +0.47 (+8.44%) | 120,959,273 |
| 7 Feb 2023 | CNY | 5.5 | 5.58 | 5.47 | 5.57 | 5.57 | +0.08 (+1.46%) | 25,904,405 |
| 6 Feb 2023 | CNY | 5.49 | 5.51 | 5.42 | 5.49 | 5.49 | +0.05 (+0.92%) | 20,373,627 |
| 3 Feb 2023 | CNY | 5.47 | 5.49 | 5.37 | 5.44 | 5.44 | -0.03 (-0.55%) | 19,108,935 |
| 2 Feb 2023 | CNY | 5.55 | 5.55 | 5.46 | 5.47 | 5.47 | -0.07 (-1.26%) | 23,925,402 |
| 1 Feb 2023 | CNY | 5.41 | 5.55 | 5.4 | 5.54 | 5.54 | +0.12 (+2.21%) | 30,425,404 |
| 31 Jan 2023 | CNY | 5.43 | 5.5 | 5.39 | 5.42 | 5.42 | -0.04 (-0.73%) | 34,675,765 |
| 30 Jan 2023 | CNY | 5.49 | 5.55 | 5.44 | 5.46 | 5.46 | +0.05 (+0.92%) | 28,715,619 |
| 20 Jan 2023 | CNY | 5.31 | 5.43 | 5.3 | 5.41 | 5.41 | +0.1 (+1.88%) | 19,354,009 |
| 19 Jan 2023 | CNY | 5.31 | 5.31 | 5.26 | 5.31 | 5.31 | +0.01 (+0.19%) | 10,035,506 |
| 18 Jan 2023 | CNY | 5.26 | 5.32 | 5.24 | 5.3 | 5.3 | +0.05 (+0.95%) | 11,813,281 |
| 17 Jan 2023 | CNY | 5.28 | 5.28 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 8,857,953 |
| 16 Jan 2023 | CNY | 5.2 | 5.28 | 5.17 | 5.25 | 5.25 | +0.05 (+0.96%) | 14,290,018 |
| 13 Jan 2023 | CNY | 5.2 | 5.22 | 5.14 | 5.2 | 5.2 | +0.03 (+0.58%) | 9,885,450 |
| 12 Jan 2023 | CNY | 5.12 | 5.23 | 5.11 | 5.17 | 5.17 | +0.05 (+0.98%) | 11,394,830 |
| 11 Jan 2023 | CNY | 5.17 | 5.2 | 5.11 | 5.12 | 5.12 | -0.06 (-1.16%) | 10,944,200 |
| 10 Jan 2023 | CNY | 5.21 | 5.24 | 5.15 | 5.18 | 5.18 | -0.04 (-0.77%) | 9,783,954 |
| 9 Jan 2023 | CNY | 5.24 | 5.26 | 5.2 | 5.22 | 5.22 | +0.03 (+0.58%) | 11,190,169 |
| 6 Jan 2023 | CNY | 5.2 | 5.27 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 16,940,126 |
| 5 Jan 2023 | CNY | 5.17 | 5.22 | 5.15 | 5.21 | 5.21 | +0.06 (+1.17%) | 13,905,750 |
| 4 Jan 2023 | CNY | 5.17 | 5.19 | 5.11 | 5.15 | 5.15 | -0.03 (-0.58%) | 10,637,593 |
| 3 Jan 2023 | CNY | 5.07 | 5.19 | 5.06 | 5.18 | 5.18 | +0.12 (+2.37%) | 14,015,797 |
| 30 Dec 2022 | CNY | 5.05 | 5.09 | 5.05 | 5.06 | 5.06 | +0.02 (+0.40%) | 7,767,224 |
| 29 Dec 2022 | CNY | 5.08 | 5.1 | 5.02 | 5.04 | 5.04 | -0.05 (-0.98%) | 10,625,060 |
| 28 Dec 2022 | CNY | 5.13 | 5.15 | 5.07 | 5.09 | 5.09 | -0.07 (-1.36%) | 10,152,104 |
