| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 2.93 | 2.94 | 2.87 | 2.89 | 2.89 | -0.04 (-1.37%) | 22,957,632 |
| 14 Feb 2023 | CNY | 3.02 | 3.03 | 2.88 | 2.93 | 2.93 | -0.1 (-3.30%) | 34,917,190 |
| 13 Feb 2023 | CNY | 3.04 | 3.22 | 2.96 | 3.03 | 3.03 | -0.01 (-0.33%) | 46,850,841 |
| 10 Feb 2023 | CNY | 2.91 | 3.2 | 2.86 | 3.04 | 3.04 | +0.09 (+3.05%) | 64,875,640 |
| 9 Feb 2023 | CNY | 2.87 | 3 | 2.85 | 2.95 | 2.95 | -0.04 (-1.34%) | 52,011,617 |
| 8 Feb 2023 | CNY | 2.87 | 3.14 | 2.82 | 2.99 | 2.99 | +0.24 (+8.73%) | 93,954,267 |
| 7 Feb 2023 | CNY | 2.36 | 2.75 | 2.35 | 2.75 | 2.75 | +0.46 (+20.09%) | 41,956,551 |
| 6 Feb 2023 | CNY | 2.38 | 2.4 | 2.28 | 2.29 | 2.29 | -0.14 (-5.76%) | 30,502,200 |
| 3 Feb 2023 | CNY | 2.49 | 2.55 | 2.37 | 2.43 | 2.43 | -0.12 (-4.71%) | 30,634,050 |
| 2 Feb 2023 | CNY | 2.64 | 2.66 | 2.54 | 2.55 | 2.55 | -0.14 (-5.20%) | 26,763,241 |
| 1 Feb 2023 | CNY | 2.72 | 2.72 | 2.5 | 2.69 | 2.69 | -0.06 (-2.18%) | 35,542,301 |
| 31 Jan 2023 | CNY | 2.81 | 2.83 | 2.74 | 2.75 | 2.75 | -0.08 (-2.83%) | 18,174,537 |
| 30 Jan 2023 | CNY | 2.76 | 2.86 | 2.73 | 2.83 | 2.83 | -0.05 (-1.74%) | 19,348,936 |
| 20 Jan 2023 | CNY | 2.82 | 2.88 | 2.81 | 2.88 | 2.88 | +0.06 (+2.13%) | 8,508,350 |
| 19 Jan 2023 | CNY | 2.81 | 2.86 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 7,184,000 |
| 18 Jan 2023 | CNY | 2.83 | 2.86 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 7,483,050 |
| 17 Jan 2023 | CNY | 2.88 | 2.9 | 2.82 | 2.82 | 2.82 | -0.07 (-2.42%) | 9,964,500 |
| 16 Jan 2023 | CNY | 2.86 | 2.91 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 8,849,100 |
| 13 Jan 2023 | CNY | 2.81 | 2.95 | 2.81 | 2.88 | 2.88 | +0.06 (+2.13%) | 13,790,000 |
| 12 Jan 2023 | CNY | 2.8 | 2.86 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 8,823,406 |
| 11 Jan 2023 | CNY | 2.89 | 2.93 | 2.81 | 2.82 | 2.82 | -0.09 (-3.09%) | 12,307,650 |
| 10 Jan 2023 | CNY | 3.02 | 3.04 | 2.89 | 2.91 | 2.91 | -0.11 (-3.64%) | 14,846,600 |
| 9 Jan 2023 | CNY | 3.01 | 3.06 | 2.97 | 3.02 | 3.02 | 0.0 (0.0%) | 13,011,300 |
| 6 Jan 2023 | CNY | 2.9 | 3.08 | 2.87 | 3.02 | 3.02 | +0.1 (+3.42%) | 19,865,352 |
| 5 Jan 2023 | CNY | 2.95 | 2.97 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 10,078,852 |
| 4 Jan 2023 | CNY | 2.88 | 3 | 2.88 | 2.93 | 2.93 | +0.07 (+2.45%) | 16,778,047 |
| 3 Jan 2023 | CNY | 2.78 | 2.88 | 2.76 | 2.86 | 2.86 | +0.06 (+2.14%) | 12,442,046 |
| 30 Dec 2022 | CNY | 2.91 | 2.95 | 2.79 | 2.8 | 2.8 | -0.1 (-3.45%) | 17,785,601 |
| 29 Dec 2022 | CNY | 2.91 | 2.99 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 14,071,800 |
| 28 Dec 2022 | CNY | 2.93 | 3.03 | 2.88 | 2.94 | 2.94 | -0.06 (-2%) | 24,827,540 |
