| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 6.23 | 6.25 | 6.22 | 6.24 | 6.24 | +0.01 (+0.16%) | 2,247,302 |
| 13 Feb 2023 | CNY | 6.23 | 6.25 | 6.19 | 6.23 | 6.23 | +0.01 (+0.16%) | 2,688,500 |
| 10 Feb 2023 | CNY | 6.2 | 6.23 | 6.18 | 6.22 | 6.22 | +0.02 (+0.32%) | 2,966,503 |
| 9 Feb 2023 | CNY | 6.14 | 6.22 | 6.13 | 6.2 | 6.2 | +0.06 (+0.98%) | 3,790,319 |
| 8 Feb 2023 | CNY | 6.19 | 6.19 | 6.13 | 6.14 | 6.14 | -0.05 (-0.81%) | 1,644,500 |
| 7 Feb 2023 | CNY | 6.19 | 6.19 | 6.15 | 6.19 | 6.19 | +0.02 (+0.32%) | 2,508,517 |
| 6 Feb 2023 | CNY | 6.14 | 6.18 | 6.11 | 6.17 | 6.17 | +0.06 (+0.98%) | 2,321,300 |
| 3 Feb 2023 | CNY | 6.19 | 6.19 | 6.1 | 6.11 | 6.11 | -0.08 (-1.29%) | 2,438,616 |
| 2 Feb 2023 | CNY | 6.15 | 6.19 | 6.15 | 6.19 | 6.19 | +0.02 (+0.32%) | 2,326,802 |
| 1 Feb 2023 | CNY | 6.15 | 6.18 | 6.12 | 6.17 | 6.17 | +0.03 (+0.49%) | 2,939,374 |
| 31 Jan 2023 | CNY | 6.1 | 6.15 | 6.08 | 6.14 | 6.14 | -0.01 (-0.16%) | 2,415,100 |
| 30 Jan 2023 | CNY | 6.17 | 6.18 | 6.13 | 6.15 | 6.15 | +0.03 (+0.49%) | 2,450,500 |
| 20 Jan 2023 | CNY | 6.09 | 6.15 | 6.07 | 6.12 | 6.12 | +0.04 (+0.66%) | 2,183,271 |
| 19 Jan 2023 | CNY | 6.06 | 6.09 | 6.02 | 6.08 | 6.08 | +0.03 (+0.50%) | 1,622,664 |
| 18 Jan 2023 | CNY | 6.05 | 6.08 | 6.04 | 6.05 | 6.05 | 0.0 (0.0%) | 1,513,979 |
| 17 Jan 2023 | CNY | 6.03 | 6.06 | 6.01 | 6.05 | 6.05 | 0.0 (0.0%) | 1,139,900 |
| 16 Jan 2023 | CNY | 6.02 | 6.05 | 5.99 | 6.05 | 6.05 | +0.04 (+0.67%) | 2,264,900 |
| 13 Jan 2023 | CNY | 5.98 | 6.02 | 5.96 | 6.01 | 6.01 | +0.03 (+0.50%) | 1,400,700 |
| 12 Jan 2023 | CNY | 5.98 | 6.02 | 5.96 | 5.98 | 5.98 | 0.0 (0.0%) | 935,000 |
| 11 Jan 2023 | CNY | 6.01 | 6.04 | 5.97 | 5.98 | 5.98 | -0.04 (-0.66%) | 1,233,301 |
| 10 Jan 2023 | CNY | 6.09 | 6.1 | 6 | 6.02 | 6.02 | -0.05 (-0.82%) | 1,899,607 |
| 9 Jan 2023 | CNY | 6.1 | 6.12 | 6.06 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,580,900 |
| 6 Jan 2023 | CNY | 6.14 | 6.14 | 6.08 | 6.09 | 6.09 | -0.04 (-0.65%) | 1,201,200 |
| 5 Jan 2023 | CNY | 6.1 | 6.17 | 6.1 | 6.13 | 6.13 | 0.0 (0.0%) | 1,654,800 |
| 4 Jan 2023 | CNY | 6.13 | 6.16 | 6.11 | 6.13 | 6.13 | 0.0 (0.0%) | 1,228,539 |
| 3 Jan 2023 | CNY | 6.21 | 6.24 | 6.08 | 6.13 | 6.13 | +0.05 (+0.82%) | 2,146,211 |
| 30 Dec 2022 | CNY | 6.01 | 6.08 | 6.01 | 6.08 | 6.08 | +0.07 (+1.16%) | 1,035,643 |
| 29 Dec 2022 | CNY | 6.06 | 6.06 | 5.99 | 6.01 | 6.01 | -0.05 (-0.83%) | 1,082,811 |
| 28 Dec 2022 | CNY | 6.02 | 6.1 | 5.99 | 6.06 | 6.06 | +0.04 (+0.66%) | 1,627,001 |
| 27 Dec 2022 | CNY | 5.99 | 6.03 | 5.97 | 6.02 | 6.02 | +0.04 (+0.67%) | 1,213,096 |
