| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2023 | CNY | 4.54 | 4.6 | 4.53 | 4.59 | 4.59 | +0.03 (+0.66%) | 23,335,787 |
| 28 Feb 2023 | CNY | 4.52 | 4.56 | 4.49 | 4.56 | 4.56 | +0.05 (+1.11%) | 14,549,038 |
| 27 Feb 2023 | CNY | 4.54 | 4.56 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 15,167,854 |
| 24 Feb 2023 | CNY | 4.59 | 4.6 | 4.51 | 4.55 | 4.55 | -0.04 (-0.87%) | 16,226,310 |
| 23 Feb 2023 | CNY | 4.6 | 4.63 | 4.55 | 4.59 | 4.59 | 0.0 (0.0%) | 19,454,814 |
| 22 Feb 2023 | CNY | 4.59 | 4.62 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 16,655,838 |
| 21 Feb 2023 | CNY | 4.58 | 4.64 | 4.56 | 4.62 | 4.62 | +0.05 (+1.09%) | 24,967,417 |
| 20 Feb 2023 | CNY | 4.48 | 4.58 | 4.45 | 4.57 | 4.57 | +0.12 (+2.70%) | 21,976,681 |
| 17 Feb 2023 | CNY | 4.46 | 4.49 | 4.44 | 4.45 | 4.45 | +0.01 (+0.23%) | 13,552,750 |
| 16 Feb 2023 | CNY | 4.54 | 4.58 | 4.42 | 4.44 | 4.44 | -0.1 (-2.20%) | 26,812,216 |
| 15 Feb 2023 | CNY | 4.6 | 4.6 | 4.53 | 4.54 | 4.54 | -0.06 (-1.30%) | 17,193,639 |
| 14 Feb 2023 | CNY | 4.62 | 4.63 | 4.57 | 4.6 | 4.6 | -0.01 (-0.22%) | 14,185,100 |
| 13 Feb 2023 | CNY | 4.59 | 4.63 | 4.55 | 4.61 | 4.61 | +0.01 (+0.22%) | 21,465,400 |
| 10 Feb 2023 | CNY | 4.57 | 4.61 | 4.55 | 4.6 | 4.6 | +0.03 (+0.66%) | 15,541,340 |
| 9 Feb 2023 | CNY | 4.51 | 4.58 | 4.5 | 4.57 | 4.57 | +0.05 (+1.11%) | 17,276,145 |
| 8 Feb 2023 | CNY | 4.59 | 4.59 | 4.51 | 4.52 | 4.52 | -0.08 (-1.74%) | 15,118,883 |
| 7 Feb 2023 | CNY | 4.56 | 4.61 | 4.52 | 4.6 | 4.6 | +0.04 (+0.88%) | 23,697,036 |
| 6 Feb 2023 | CNY | 4.47 | 4.57 | 4.44 | 4.56 | 4.56 | +0.06 (+1.33%) | 24,534,250 |
| 3 Feb 2023 | CNY | 4.55 | 4.56 | 4.46 | 4.5 | 4.5 | -0.07 (-1.53%) | 22,293,188 |
| 2 Feb 2023 | CNY | 4.57 | 4.59 | 4.54 | 4.57 | 4.57 | +0.01 (+0.22%) | 20,727,644 |
| 1 Feb 2023 | CNY | 4.5 | 4.56 | 4.49 | 4.56 | 4.56 | +0.06 (+1.33%) | 22,680,692 |
| 31 Jan 2023 | CNY | 4.47 | 4.52 | 4.46 | 4.5 | 4.5 | +0.03 (+0.67%) | 18,856,567 |
| 30 Jan 2023 | CNY | 4.54 | 4.55 | 4.47 | 4.47 | 4.47 | -0.03 (-0.67%) | 26,973,593 |
| 20 Jan 2023 | CNY | 4.41 | 4.5 | 4.4 | 4.5 | 4.5 | +0.09 (+2.04%) | 26,953,874 |
| 19 Jan 2023 | CNY | 4.32 | 4.41 | 4.31 | 4.41 | 4.41 | +0.08 (+1.85%) | 22,164,750 |
| 18 Jan 2023 | CNY | 4.3 | 4.35 | 4.29 | 4.33 | 4.33 | +0.04 (+0.93%) | 15,183,389 |
| 17 Jan 2023 | CNY | 4.28 | 4.3 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 11,888,222 |
| 16 Jan 2023 | CNY | 4.28 | 4.31 | 4.24 | 4.29 | 4.29 | +0.03 (+0.70%) | 21,297,558 |
| 13 Jan 2023 | CNY | 4.24 | 4.3 | 4.23 | 4.26 | 4.26 | +0.03 (+0.71%) | 20,743,736 |
| 12 Jan 2023 | CNY | 4.3 | 4.3 | 4.21 | 4.23 | 4.23 | -0.09 (-2.08%) | 37,071,930 |
