| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 2.8 | 2.84 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 14,178,694 |
| 24 Feb 2023 | CNY | 2.81 | 2.82 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 11,137,955 |
| 23 Feb 2023 | CNY | 2.74 | 2.8 | 2.74 | 2.79 | 2.79 | +0.05 (+1.82%) | 16,617,809 |
| 22 Feb 2023 | CNY | 2.74 | 2.76 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 7,654,400 |
| 21 Feb 2023 | CNY | 2.74 | 2.75 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 8,411,063 |
| 20 Feb 2023 | CNY | 2.71 | 2.77 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 11,805,703 |
| 17 Feb 2023 | CNY | 2.68 | 2.73 | 2.68 | 2.72 | 2.72 | +0.05 (+1.87%) | 15,435,244 |
| 16 Feb 2023 | CNY | 2.77 | 2.78 | 2.66 | 2.67 | 2.67 | -0.09 (-3.26%) | 19,135,322 |
| 15 Feb 2023 | CNY | 2.77 | 2.78 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 10,018,082 |
| 14 Feb 2023 | CNY | 2.78 | 2.8 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 16,682,770 |
| 13 Feb 2023 | CNY | 2.73 | 2.8 | 2.73 | 2.75 | 2.75 | +0.02 (+0.73%) | 21,001,150 |
| 10 Feb 2023 | CNY | 2.67 | 2.75 | 2.66 | 2.73 | 2.73 | +0.05 (+1.87%) | 22,678,328 |
| 9 Feb 2023 | CNY | 2.62 | 2.69 | 2.62 | 2.68 | 2.68 | +0.06 (+2.29%) | 12,361,765 |
| 8 Feb 2023 | CNY | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -0.02 (-0.76%) | 7,386,387 |
| 7 Feb 2023 | CNY | 2.62 | 2.67 | 2.6 | 2.64 | 2.64 | +0.02 (+0.76%) | 13,097,061 |
| 6 Feb 2023 | CNY | 2.64 | 2.73 | 2.6 | 2.62 | 2.62 | -0.02 (-0.76%) | 28,249,251 |
| 3 Feb 2023 | CNY | 2.6 | 2.65 | 2.58 | 2.64 | 2.64 | +0.05 (+1.93%) | 17,136,782 |
| 2 Feb 2023 | CNY | 2.62 | 2.63 | 2.58 | 2.59 | 2.59 | -0.04 (-1.52%) | 14,840,003 |
| 1 Feb 2023 | CNY | 2.61 | 2.64 | 2.59 | 2.63 | 2.63 | +0.01 (+0.38%) | 13,482,345 |
| 31 Jan 2023 | CNY | 2.51 | 2.63 | 2.51 | 2.62 | 2.62 | +0.12 (+4.80%) | 25,261,666 |
| 30 Jan 2023 | CNY | 2.49 | 2.52 | 2.47 | 2.5 | 2.5 | +0.04 (+1.63%) | 16,521,210 |
| 20 Jan 2023 | CNY | 2.46 | 2.47 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 9,343,939 |
| 19 Jan 2023 | CNY | 2.43 | 2.48 | 2.43 | 2.46 | 2.46 | +0.03 (+1.23%) | 10,656,072 |
| 18 Jan 2023 | CNY | 2.39 | 2.48 | 2.38 | 2.43 | 2.43 | +0.06 (+2.53%) | 19,088,982 |
| 17 Jan 2023 | CNY | 2.36 | 2.39 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 6,570,219 |
| 16 Jan 2023 | CNY | 2.33 | 2.39 | 2.33 | 2.37 | 2.37 | +0.03 (+1.28%) | 8,282,541 |
| 13 Jan 2023 | CNY | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 5,251,100 |
| 12 Jan 2023 | CNY | 2.37 | 2.37 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 6,602,353 |
| 11 Jan 2023 | CNY | 2.37 | 2.38 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 6,135,228 |
| 10 Jan 2023 | CNY | 2.39 | 2.39 | 2.36 | 2.37 | 2.37 | -0.02 (-0.84%) | 6,015,304 |
