| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11 Jan 2023 | CNY | 4.22 | 4.44 | 4.22 | 4.32 | 4.32 | +0.14 (+3.35%) | 63,340,713 |
| 10 Jan 2023 | CNY | 4.24 | 4.25 | 4.18 | 4.18 | 4.18 | -0.06 (-1.42%) | 15,178,900 |
| 9 Jan 2023 | CNY | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | 0.0 (0.0%) | 11,287,790 |
| 6 Jan 2023 | CNY | 4.25 | 4.27 | 4.23 | 4.24 | 4.24 | -0.01 (-0.24%) | 17,103,986 |
| 5 Jan 2023 | CNY | 4.26 | 4.27 | 4.22 | 4.25 | 4.25 | -0.01 (-0.23%) | 17,138,242 |
| 4 Jan 2023 | CNY | 4.23 | 4.29 | 4.22 | 4.26 | 4.26 | +0.02 (+0.47%) | 20,777,460 |
| 3 Jan 2023 | CNY | 4.21 | 4.25 | 4.16 | 4.24 | 4.24 | +0.04 (+0.95%) | 17,515,898 |
| 30 Dec 2022 | CNY | 4.18 | 4.21 | 4.14 | 4.2 | 4.2 | +0.04 (+0.96%) | 13,516,748 |
| 29 Dec 2022 | CNY | 4.23 | 4.24 | 4.15 | 4.16 | 4.16 | -0.09 (-2.12%) | 19,392,389 |
| 28 Dec 2022 | CNY | 4.28 | 4.31 | 4.22 | 4.25 | 4.25 | -0.05 (-1.16%) | 15,836,255 |
| 27 Dec 2022 | CNY | 4.22 | 4.38 | 4.21 | 4.3 | 4.3 | +0.1 (+2.38%) | 21,938,407 |
| 26 Dec 2022 | CNY | 4.22 | 4.23 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 11,477,248 |
| 23 Dec 2022 | CNY | 4.17 | 4.24 | 4.14 | 4.2 | 4.2 | +0.02 (+0.48%) | 11,342,915 |
| 22 Dec 2022 | CNY | 4.29 | 4.32 | 4.16 | 4.18 | 4.18 | -0.08 (-1.88%) | 14,205,931 |
| 21 Dec 2022 | CNY | 4.34 | 4.36 | 4.25 | 4.26 | 4.26 | -0.07 (-1.62%) | 14,822,775 |
| 20 Dec 2022 | CNY | 4.32 | 4.39 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 11,978,743 |
| 19 Dec 2022 | CNY | 4.48 | 4.49 | 4.3 | 4.33 | 4.33 | -0.14 (-3.13%) | 19,643,500 |
| 16 Dec 2022 | CNY | 4.44 | 4.53 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 14,193,413 |
