| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 3.5 | 3.5 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 12,121,808 |
| 14 Feb 2023 | CNY | 3.5 | 3.52 | 3.48 | 3.5 | 3.5 | +0.02 (+0.57%) | 20,587,582 |
| 13 Feb 2023 | CNY | 3.47 | 3.5 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 17,142,790 |
| 10 Feb 2023 | CNY | 3.5 | 3.5 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 14,171,545 |
| 9 Feb 2023 | CNY | 3.46 | 3.5 | 3.43 | 3.5 | 3.5 | +0.03 (+0.86%) | 17,570,560 |
| 8 Feb 2023 | CNY | 3.49 | 3.5 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 12,340,393 |
| 7 Feb 2023 | CNY | 3.48 | 3.5 | 3.44 | 3.49 | 3.49 | +0.03 (+0.87%) | 17,535,074 |
| 6 Feb 2023 | CNY | 3.45 | 3.49 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 12,424,846 |
| 3 Feb 2023 | CNY | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 16,547,100 |
| 2 Feb 2023 | CNY | 3.49 | 3.52 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 21,027,156 |
| 1 Feb 2023 | CNY | 3.48 | 3.52 | 3.44 | 3.5 | 3.5 | +0.03 (+0.86%) | 23,615,416 |
| 31 Jan 2023 | CNY | 3.37 | 3.47 | 3.36 | 3.47 | 3.47 | +0.1 (+2.97%) | 29,127,517 |
| 30 Jan 2023 | CNY | 3.42 | 3.43 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 22,032,675 |
| 20 Jan 2023 | CNY | 3.34 | 3.38 | 3.33 | 3.38 | 3.38 | +0.04 (+1.20%) | 13,442,258 |
| 19 Jan 2023 | CNY | 3.32 | 3.34 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 11,157,236 |
| 18 Jan 2023 | CNY | 3.31 | 3.33 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 12,127,173 |
| 17 Jan 2023 | CNY | 3.29 | 3.31 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 10,441,360 |
| 16 Jan 2023 | CNY | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 16,670,972 |
| 13 Jan 2023 | CNY | 3.24 | 3.27 | 3.23 | 3.27 | 3.27 | +0.03 (+0.93%) | 11,946,134 |
| 12 Jan 2023 | CNY | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 10,736,794 |
| 11 Jan 2023 | CNY | 3.24 | 3.25 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 13,840,806 |
| 10 Jan 2023 | CNY | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -0.05 (-1.52%) | 17,062,140 |
| 9 Jan 2023 | CNY | 3.28 | 3.31 | 3.27 | 3.28 | 3.28 | 0.0 (0.0%) | 16,019,224 |
| 6 Jan 2023 | CNY | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -0.07 (-2.09%) | 19,080,066 |
| 5 Jan 2023 | CNY | 3.33 | 3.35 | 3.3 | 3.35 | 3.35 | +0.02 (+0.60%) | 17,927,648 |
| 4 Jan 2023 | CNY | 3.35 | 3.36 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 18,108,568 |
| 3 Jan 2023 | CNY | 3.29 | 3.36 | 3.27 | 3.35 | 3.35 | +0.06 (+1.82%) | 25,263,858 |
| 30 Dec 2022 | CNY | 3.23 | 3.29 | 3.2 | 3.29 | 3.29 | +0.08 (+2.49%) | 18,815,880 |
| 29 Dec 2022 | CNY | 3.26 | 3.27 | 3.19 | 3.21 | 3.21 | -0.05 (-1.53%) | 18,225,450 |
| 28 Dec 2022 | CNY | 3.3 | 3.31 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 16,397,462 |
