| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 5.64 | 5.69 | 5.6 | 5.64 | 5.64 | -0.01 (-0.18%) | 2,919,501 |
| 23 Feb 2023 | CNY | 5.66 | 5.67 | 5.62 | 5.65 | 5.65 | 0.0 (0.0%) | 3,580,600 |
| 22 Feb 2023 | CNY | 5.63 | 5.68 | 5.59 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,369,601 |
| 21 Feb 2023 | CNY | 5.7 | 5.71 | 5.62 | 5.66 | 5.66 | +0.03 (+0.53%) | 4,575,300 |
| 20 Feb 2023 | CNY | 5.63 | 5.67 | 5.55 | 5.63 | 5.63 | +0.05 (+0.90%) | 5,782,431 |
| 17 Feb 2023 | CNY | 5.61 | 5.68 | 5.56 | 5.58 | 5.58 | +0.06 (+1.09%) | 7,125,900 |
| 16 Feb 2023 | CNY | 5.7 | 5.73 | 5.5 | 5.52 | 5.52 | -0.18 (-3.16%) | 8,676,336 |
| 15 Feb 2023 | CNY | 5.74 | 5.79 | 5.67 | 5.7 | 5.7 | -0.04 (-0.70%) | 4,585,900 |
| 14 Feb 2023 | CNY | 5.71 | 5.75 | 5.68 | 5.74 | 5.74 | +0.04 (+0.70%) | 5,823,478 |
| 13 Feb 2023 | CNY | 5.71 | 5.73 | 5.65 | 5.7 | 5.7 | -0.01 (-0.18%) | 6,767,422 |
| 10 Feb 2023 | CNY | 5.68 | 5.74 | 5.62 | 5.71 | 5.71 | +0.03 (+0.53%) | 4,435,700 |
| 9 Feb 2023 | CNY | 5.68 | 5.71 | 5.61 | 5.68 | 5.68 | +0.03 (+0.53%) | 4,281,300 |
| 8 Feb 2023 | CNY | 5.63 | 5.71 | 5.6 | 5.65 | 5.65 | +0.01 (+0.18%) | 5,415,001 |
| 7 Feb 2023 | CNY | 5.65 | 5.67 | 5.57 | 5.64 | 5.64 | 0.0 (0.0%) | 5,452,968 |
| 6 Feb 2023 | CNY | 5.58 | 5.67 | 5.56 | 5.64 | 5.64 | +0.08 (+1.44%) | 8,371,786 |
| 3 Feb 2023 | CNY | 5.63 | 5.64 | 5.48 | 5.56 | 5.56 | -0.07 (-1.24%) | 6,105,722 |
| 2 Feb 2023 | CNY | 5.63 | 5.67 | 5.57 | 5.63 | 5.63 | 0.0 (0.0%) | 6,298,101 |
| 1 Feb 2023 | CNY | 5.6 | 5.65 | 5.54 | 5.63 | 5.63 | +0.02 (+0.36%) | 7,661,400 |
| 31 Jan 2023 | CNY | 5.47 | 5.64 | 5.45 | 5.61 | 5.61 | +0.09 (+1.63%) | 7,943,010 |
| 30 Jan 2023 | CNY | 5.48 | 5.54 | 5.44 | 5.52 | 5.52 | +0.06 (+1.10%) | 6,232,968 |
| 20 Jan 2023 | CNY | 5.37 | 5.47 | 5.36 | 5.46 | 5.46 | +0.11 (+2.06%) | 4,570,500 |
| 19 Jan 2023 | CNY | 5.34 | 5.37 | 5.31 | 5.35 | 5.35 | 0.0 (0.0%) | 2,995,400 |
| 18 Jan 2023 | CNY | 5.28 | 5.36 | 5.26 | 5.35 | 5.35 | +0.09 (+1.71%) | 3,189,100 |
| 17 Jan 2023 | CNY | 5.33 | 5.35 | 5.23 | 5.26 | 5.26 | -0.04 (-0.75%) | 3,704,782 |
| 16 Jan 2023 | CNY | 5.28 | 5.36 | 5.27 | 5.3 | 5.3 | +0.01 (+0.19%) | 4,014,300 |
| 13 Jan 2023 | CNY | 5.27 | 5.34 | 5.24 | 5.29 | 5.29 | 0.0 (0.0%) | 3,243,400 |
| 12 Jan 2023 | CNY | 5.28 | 5.34 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 3,454,100 |
| 11 Jan 2023 | CNY | 5.38 | 5.38 | 5.27 | 5.29 | 5.29 | -0.08 (-1.49%) | 3,363,500 |
| 10 Jan 2023 | CNY | 5.34 | 5.41 | 5.33 | 5.37 | 5.37 | +0.03 (+0.56%) | 5,535,200 |
| 9 Jan 2023 | CNY | 5.31 | 5.4 | 5.29 | 5.34 | 5.34 | +0.05 (+0.95%) | 4,835,600 |
