| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 6.37 | 6.47 | 6.36 | 6.44 | 6.44 | +0.02 (+0.31%) | 8,260,999 |
| 21 Feb 2023 | CNY | 6.37 | 6.44 | 6.34 | 6.42 | 6.42 | +0.03 (+0.47%) | 6,980,974 |
| 20 Feb 2023 | CNY | 6.36 | 6.41 | 6.28 | 6.39 | 6.39 | +0.07 (+1.11%) | 9,150,615 |
| 17 Feb 2023 | CNY | 6.32 | 6.39 | 6.3 | 6.32 | 6.32 | +0.03 (+0.48%) | 9,905,508 |
| 16 Feb 2023 | CNY | 6.49 | 6.5 | 6.25 | 6.29 | 6.29 | -0.21 (-3.23%) | 14,966,536 |
| 15 Feb 2023 | CNY | 6.49 | 6.52 | 6.43 | 6.5 | 6.5 | 0.0 (0.0%) | 10,622,011 |
| 14 Feb 2023 | CNY | 6.59 | 6.59 | 6.48 | 6.5 | 6.5 | -0.09 (-1.37%) | 12,356,832 |
| 13 Feb 2023 | CNY | 6.51 | 6.64 | 6.47 | 6.59 | 6.59 | +0.1 (+1.54%) | 17,700,106 |
| 10 Feb 2023 | CNY | 6.48 | 6.53 | 6.45 | 6.49 | 6.49 | +0.01 (+0.15%) | 10,235,621 |
| 9 Feb 2023 | CNY | 6.41 | 6.48 | 6.39 | 6.48 | 6.48 | +0.05 (+0.78%) | 11,580,982 |
| 8 Feb 2023 | CNY | 6.55 | 6.56 | 6.43 | 6.43 | 6.43 | -0.12 (-1.83%) | 14,361,362 |
| 7 Feb 2023 | CNY | 6.29 | 6.55 | 6.27 | 6.55 | 6.55 | +0.27 (+4.30%) | 31,022,923 |
| 6 Feb 2023 | CNY | 6.28 | 6.3 | 6.23 | 6.28 | 6.28 | 0.0 (0.0%) | 6,385,021 |
| 3 Feb 2023 | CNY | 6.29 | 6.3 | 6.19 | 6.28 | 6.28 | -0.01 (-0.16%) | 11,269,010 |
| 2 Feb 2023 | CNY | 6.33 | 6.34 | 6.28 | 6.29 | 6.29 | -0.04 (-0.63%) | 10,371,243 |
| 1 Feb 2023 | CNY | 6.29 | 6.33 | 6.23 | 6.33 | 6.33 | +0.07 (+1.12%) | 11,188,159 |
| 31 Jan 2023 | CNY | 6.24 | 6.26 | 6.2 | 6.26 | 6.26 | +0.02 (+0.32%) | 9,157,596 |
| 30 Jan 2023 | CNY | 6.21 | 6.26 | 6.2 | 6.24 | 6.24 | +0.08 (+1.30%) | 11,480,984 |
| 20 Jan 2023 | CNY | 6.15 | 6.21 | 6.14 | 6.16 | 6.16 | +0.04 (+0.65%) | 11,039,895 |
| 19 Jan 2023 | CNY | 6.05 | 6.12 | 6.05 | 6.12 | 6.12 | +0.04 (+0.66%) | 6,782,646 |
| 18 Jan 2023 | CNY | 6.04 | 6.09 | 6.03 | 6.08 | 6.08 | +0.04 (+0.66%) | 4,203,517 |
| 17 Jan 2023 | CNY | 6.1 | 6.1 | 6.04 | 6.04 | 6.04 | -0.03 (-0.49%) | 5,270,375 |
| 16 Jan 2023 | CNY | 6.05 | 6.13 | 6.04 | 6.07 | 6.07 | +0.03 (+0.50%) | 8,329,703 |
| 13 Jan 2023 | CNY | 6.01 | 6.06 | 6.01 | 6.04 | 6.04 | 0.0 (0.0%) | 5,207,768 |
| 12 Jan 2023 | CNY | 5.98 | 6.07 | 5.96 | 6.04 | 6.04 | +0.06 (+1.00%) | 5,553,814 |
| 11 Jan 2023 | CNY | 6.05 | 6.06 | 5.97 | 5.98 | 5.98 | -0.07 (-1.16%) | 7,313,642 |
| 10 Jan 2023 | CNY | 6.1 | 6.1 | 6.05 | 6.05 | 6.05 | -0.07 (-1.14%) | 8,426,236 |
| 9 Jan 2023 | CNY | 6.18 | 6.19 | 6.05 | 6.12 | 6.12 | 0.0 (0.0%) | 19,391,737 |
| 6 Jan 2023 | CNY | 6.19 | 6.24 | 6.11 | 6.12 | 6.12 | -0.08 (-1.29%) | 7,789,013 |
| 5 Jan 2023 | CNY | 6.19 | 6.21 | 6.16 | 6.2 | 6.2 | +0.01 (+0.16%) | 6,514,309 |
