| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 5.08 | 5.34 | 5.08 | 5.2 | 5.2 | +0.12 (+2.36%) | 46,150,661 |
| 15 Feb 2023 | CNY | 5.09 | 5.15 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 14,116,914 |
| 14 Feb 2023 | CNY | 5.15 | 5.15 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 11,186,550 |
| 13 Feb 2023 | CNY | 5.1 | 5.13 | 5.07 | 5.12 | 5.12 | +0.03 (+0.59%) | 11,550,586 |
| 10 Feb 2023 | CNY | 5.13 | 5.16 | 5.07 | 5.09 | 5.09 | -0.02 (-0.39%) | 10,275,801 |
| 9 Feb 2023 | CNY | 5.05 | 5.12 | 5.05 | 5.11 | 5.11 | +0.04 (+0.79%) | 10,324,512 |
| 8 Feb 2023 | CNY | 5.12 | 5.14 | 5.07 | 5.07 | 5.07 | -0.05 (-0.98%) | 8,516,066 |
| 7 Feb 2023 | CNY | 5.15 | 5.17 | 5.07 | 5.12 | 5.12 | -0.01 (-0.19%) | 17,621,613 |
| 6 Feb 2023 | CNY | 5.09 | 5.22 | 5.04 | 5.13 | 5.13 | +0.02 (+0.39%) | 20,959,372 |
| 3 Feb 2023 | CNY | 5.08 | 5.15 | 5.03 | 5.11 | 5.11 | +0.03 (+0.59%) | 13,917,781 |
| 2 Feb 2023 | CNY | 5.12 | 5.14 | 5.06 | 5.08 | 5.08 | -0.04 (-0.78%) | 10,434,100 |
| 1 Feb 2023 | CNY | 5.09 | 5.13 | 5.05 | 5.12 | 5.12 | +0.04 (+0.79%) | 14,961,630 |
| 31 Jan 2023 | CNY | 5.05 | 5.1 | 5.02 | 5.08 | 5.08 | +0.02 (+0.40%) | 10,183,902 |
| 30 Jan 2023 | CNY | 5.02 | 5.07 | 5.01 | 5.06 | 5.06 | +0.06 (+1.20%) | 14,011,797 |
| 20 Jan 2023 | CNY | 5 | 5.03 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 9,562,868 |
| 19 Jan 2023 | CNY | 4.92 | 5.01 | 4.88 | 4.98 | 4.98 | +0.05 (+1.01%) | 10,977,300 |
| 18 Jan 2023 | CNY | 4.96 | 5.01 | 4.93 | 4.93 | 4.93 | -0.05 (-1.00%) | 7,390,138 |
| 17 Jan 2023 | CNY | 5.01 | 5.02 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 5,325,668 |
| 16 Jan 2023 | CNY | 4.97 | 5.07 | 4.97 | 5 | 5 | +0.03 (+0.60%) | 8,880,300 |
| 13 Jan 2023 | CNY | 4.95 | 5 | 4.92 | 4.97 | 4.97 | 0.0 (0.0%) | 6,769,400 |
| 12 Jan 2023 | CNY | 5 | 5.02 | 4.93 | 4.97 | 4.97 | -0.04 (-0.80%) | 9,303,497 |
| 11 Jan 2023 | CNY | 5.04 | 5.1 | 5 | 5.01 | 5.01 | -0.06 (-1.18%) | 10,545,371 |
| 10 Jan 2023 | CNY | 4.98 | 5.12 | 4.91 | 5.07 | 5.07 | +0.09 (+1.81%) | 21,807,270 |
| 9 Jan 2023 | CNY | 4.95 | 5.04 | 4.94 | 4.98 | 4.98 | +0.03 (+0.61%) | 11,672,772 |
| 6 Jan 2023 | CNY | 4.9 | 5.07 | 4.9 | 4.95 | 4.95 | +0.02 (+0.41%) | 19,664,058 |
| 5 Jan 2023 | CNY | 4.94 | 4.97 | 4.9 | 4.93 | 4.93 | -0.01 (-0.20%) | 10,794,798 |
| 4 Jan 2023 | CNY | 4.93 | 4.97 | 4.82 | 4.94 | 4.94 | +0.01 (+0.20%) | 24,638,547 |
| 3 Jan 2023 | CNY | 4.92 | 4.94 | 4.86 | 4.93 | 4.93 | +0.01 (+0.20%) | 12,717,896 |
| 30 Dec 2022 | CNY | 4.88 | 4.96 | 4.83 | 4.92 | 4.92 | +0.08 (+1.65%) | 9,829,178 |
| 29 Dec 2022 | CNY | 4.85 | 4.92 | 4.79 | 4.84 | 4.84 | -0.05 (-1.02%) | 10,648,748 |
