| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2023 | CNY | 2.792 | 2.795 | 2.758 | 2.782 | 2.782 | -0.01 (-0.36%) | 398,355,522 |
| 9 Feb 2023 | CNY | 2.74 | 2.793 | 2.731 | 2.792 | 2.792 | +0.051 (+1.86%) | 416,741,785 |
| 8 Feb 2023 | CNY | 2.76 | 2.764 | 2.736 | 2.741 | 2.741 | -0.019 (-0.69%) | 385,578,980 |
| 7 Feb 2023 | CNY | 2.746 | 2.761 | 2.733 | 2.76 | 2.76 | +0.012 (+0.44%) | 370,624,210 |
| 6 Feb 2023 | CNY | 2.738 | 2.761 | 2.73 | 2.748 | 2.748 | -0.01 (-0.36%) | 368,423,966 |
| 3 Feb 2023 | CNY | 2.761 | 2.762 | 2.721 | 2.758 | 2.758 | -0.002 (-0.07%) | 703,084,252 |
| 2 Feb 2023 | CNY | 2.76 | 2.778 | 2.751 | 2.76 | 2.76 | +0.005 (+0.18%) | 720,581,580 |
| 1 Feb 2023 | CNY | 2.712 | 2.755 | 2.712 | 2.755 | 2.755 | +0.044 (+1.62%) | 679,381,377 |
| 31 Jan 2023 | CNY | 2.699 | 2.722 | 2.695 | 2.711 | 2.711 | +0.009 (+0.33%) | 551,375,382 |
| 30 Jan 2023 | CNY | 2.72 | 2.733 | 2.701 | 2.702 | 2.702 | +0.012 (+0.45%) | 523,576,762 |
| 20 Jan 2023 | CNY | 2.666 | 2.691 | 2.666 | 2.69 | 2.69 | +0.024 (+0.90%) | 333,041,274 |
| 19 Jan 2023 | CNY | 2.65 | 2.666 | 2.625 | 2.666 | 2.666 | +0.03 (+1.14%) | 1,154,706,919 |
| 18 Jan 2023 | CNY | 2.639 | 2.647 | 2.632 | 2.636 | 2.636 | +0.007 (+0.27%) | 1,190,880,097 |
| 17 Jan 2023 | CNY | 2.621 | 2.644 | 2.621 | 2.629 | 2.629 | +0.003 (+0.11%) | 800,688,596 |
| 16 Jan 2023 | CNY | 2.604 | 2.647 | 2.604 | 2.626 | 2.626 | +0.021 (+0.81%) | 1,010,537,347 |
| 13 Jan 2023 | CNY | 2.594 | 2.605 | 2.583 | 2.605 | 2.605 | +0.016 (+0.62%) | 813,011,111 |
| 12 Jan 2023 | CNY | 2.59 | 2.608 | 2.582 | 2.589 | 2.589 | -0.001 (-0.04%) | 355,180,713 |
| 11 Jan 2023 | CNY | 2.612 | 2.618 | 2.585 | 2.59 | 2.59 | -0.018 (-0.69%) | 455,622,834 |
| 10 Jan 2023 | CNY | 2.601 | 2.611 | 2.591 | 2.608 | 2.608 | +0.006 (+0.23%) | 791,011,378 |
| 9 Jan 2023 | CNY | 2.6 | 2.619 | 2.598 | 2.602 | 2.602 | +0.008 (+0.31%) | 688,569,298 |
| 6 Jan 2023 | CNY | 2.589 | 2.607 | 2.584 | 2.594 | 2.594 | +0.005 (+0.19%) | 514,920,179 |
| 5 Jan 2023 | CNY | 2.564 | 2.589 | 2.558 | 2.589 | 2.589 | +0.029 (+1.13%) | 1,035,980,702 |
| 4 Jan 2023 | CNY | 2.559 | 2.567 | 2.546 | 2.56 | 2.56 | -0.001 (-0.04%) | 2,305,500 |
| 3 Jan 2023 | CNY | 2.521 | 2.566 | 2.507 | 2.561 | 2.561 | +0.053 (+2.11%) | 9,918,471 |
| 30 Dec 2022 | CNY | 2.518 | 2.518 | 2.498 | 2.508 | 2.508 | +0.006 (+0.24%) | 754,110,592 |
| 29 Dec 2022 | CNY | 2.496 | 2.524 | 2.495 | 2.502 | 2.502 | -0.003 (-0.12%) | 438,326,336 |
| 28 Dec 2022 | CNY | 2.511 | 2.516 | 2.497 | 2.505 | 2.505 | -0.019 (-0.75%) | 440,635,063 |
| 27 Dec 2022 | CNY | 2.515 | 2.524 | 2.495 | 2.524 | 2.524 | +0.021 (+0.84%) | 363,116,690 |
| 26 Dec 2022 | CNY | 2.472 | 2.506 | 2.472 | 2.503 | 2.503 | +0.046 (+1.87%) | 4,436,318 |
| 23 Dec 2022 | CNY | 2.466 | 2.48 | 2.442 | 2.457 | 2.457 | -0.02 (-0.81%) | 572,030,235 |
