| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 4.196 | 4.197 | 4.164 | 4.179 | 4.179 | -0.016 (-0.38%) | 1,961,700 |
| 24 Feb 2023 | CNY | 4.228 | 4.229 | 4.179 | 4.195 | 4.195 | -0.042 (-0.99%) | 1,956,740 |
| 23 Feb 2023 | CNY | 4.245 | 4.263 | 4.22 | 4.237 | 4.237 | +0.001 (+0.02%) | 1,672,400 |
| 22 Feb 2023 | CNY | 4.257 | 4.271 | 4.23 | 4.236 | 4.236 | -0.042 (-0.98%) | 1,719,500 |
| 21 Feb 2023 | CNY | 4.275 | 4.287 | 4.253 | 4.278 | 4.278 | +0.012 (+0.28%) | 1,861,300 |
| 20 Feb 2023 | CNY | 4.168 | 4.273 | 4.164 | 4.266 | 4.266 | +0.103 (+2.47%) | 2,843,066 |
| 17 Feb 2023 | CNY | 4.23 | 4.239 | 4.16 | 4.163 | 4.163 | -0.065 (-1.54%) | 3,727,200 |
| 16 Feb 2023 | CNY | 4.256 | 4.306 | 4.205 | 4.228 | 4.228 | -0.029 (-0.68%) | 2,779,397 |
| 15 Feb 2023 | CNY | 4.083 | 4.29 | 4.083 | 4.257 | 4.257 | -0.025 (-0.58%) | 594,900 |
| 14 Feb 2023 | CNY | 4.275 | 4.282 | 4.259 | 4.282 | 4.282 | +0.01 (+0.23%) | 1,188,600 |
| 13 Feb 2023 | CNY | 4.227 | 4.275 | 4.225 | 4.272 | 4.272 | +0.035 (+0.83%) | 2,068,801 |
| 10 Feb 2023 | CNY | 4.244 | 4.256 | 4.223 | 4.237 | 4.237 | -0.025 (-0.59%) | 1,068,500 |
| 9 Feb 2023 | CNY | 4.215 | 4.265 | 4.205 | 4.262 | 4.262 | +0.047 (+1.12%) | 2,592,200 |
| 8 Feb 2023 | CNY | 4.242 | 4.251 | 4.21 | 4.215 | 4.215 | -0.018 (-0.43%) | 1,654,500 |
| 7 Feb 2023 | CNY | 4.236 | 4.241 | 4.213 | 4.233 | 4.233 | +0.011 (+0.26%) | 1,997,000 |
| 6 Feb 2023 | CNY | 4.284 | 4.284 | 4.202 | 4.222 | 4.222 | -0.058 (-1.36%) | 2,672,977 |
| 3 Feb 2023 | CNY | 4.322 | 4.322 | 4.245 | 4.28 | 4.28 | -0.045 (-1.04%) | 4,340,800 |
| 2 Feb 2023 | CNY | 4.335 | 4.338 | 4.301 | 4.325 | 4.325 | -0.001 (-0.02%) | 2,080,800 |
| 1 Feb 2023 | CNY | 4.3 | 4.326 | 4.27 | 4.326 | 4.326 | +0.038 (+0.89%) | 3,254,500 |
| 31 Jan 2023 | CNY | 4.33 | 4.346 | 4.282 | 4.288 | 4.288 | -0.047 (-1.08%) | 3,286,700 |
| 30 Jan 2023 | CNY | 4.365 | 4.396 | 4.328 | 4.335 | 4.335 | +0.022 (+0.51%) | 3,001,561 |
| 20 Jan 2023 | CNY | 4.305 | 4.326 | 4.296 | 4.313 | 4.313 | +0.026 (+0.61%) | 3,880,000 |
| 19 Jan 2023 | CNY | 4.251 | 4.29 | 4.235 | 4.287 | 4.287 | +0.027 (+0.63%) | 4,914,000 |
| 18 Jan 2023 | CNY | 4.277 | 4.283 | 4.259 | 4.26 | 4.26 | -0.007 (-0.16%) | 2,840,200 |
| 17 Jan 2023 | CNY | 4.28 | 4.282 | 4.253 | 4.267 | 4.267 | -0.006 (-0.14%) | 1,680,840 |
| 16 Jan 2023 | CNY | 4.214 | 4.315 | 4.213 | 4.273 | 4.273 | +0.061 (+1.45%) | 3,469,162 |
| 13 Jan 2023 | CNY | 4.161 | 4.212 | 4.158 | 4.212 | 4.212 | +0.065 (+1.57%) | 6,269,600 |
| 12 Jan 2023 | CNY | 4.153 | 4.159 | 4.129 | 4.147 | 4.147 | +0.007 (+0.17%) | 9,418,000 |
| 11 Jan 2023 | CNY | 4.144 | 4.173 | 4.136 | 4.14 | 4.14 | -0.004 (-0.10%) | 7,066,294 |
| 10 Jan 2023 | CNY | 4.135 | 4.156 | 4.129 | 4.144 | 4.144 | +0.005 (+0.12%) | 5,170,440 |
