| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 5.85 | 5.89 | 5.78 | 5.81 | 5.81 | -0.04 (-0.68%) | 11,660,801 |
| 24 Feb 2023 | CNY | 5.85 | 5.88 | 5.78 | 5.85 | 5.85 | -0.05 (-0.85%) | 14,193,904 |
| 23 Feb 2023 | CNY | 5.8 | 5.94 | 5.76 | 5.9 | 5.9 | +0.09 (+1.55%) | 26,840,616 |
| 22 Feb 2023 | CNY | 5.65 | 5.81 | 5.63 | 5.81 | 5.81 | +0.14 (+2.47%) | 21,610,148 |
| 21 Feb 2023 | CNY | 5.68 | 5.72 | 5.62 | 5.67 | 5.67 | -0.01 (-0.18%) | 13,539,907 |
| 20 Feb 2023 | CNY | 5.61 | 5.75 | 5.61 | 5.68 | 5.68 | +0.08 (+1.43%) | 13,318,287 |
| 17 Feb 2023 | CNY | 5.6 | 5.72 | 5.57 | 5.6 | 5.6 | +0.02 (+0.36%) | 14,279,241 |
| 16 Feb 2023 | CNY | 5.72 | 5.77 | 5.5 | 5.58 | 5.58 | -0.14 (-2.45%) | 20,301,689 |
| 15 Feb 2023 | CNY | 5.78 | 5.83 | 5.68 | 5.72 | 5.72 | -0.05 (-0.87%) | 21,693,115 |
| 14 Feb 2023 | CNY | 5.8 | 5.85 | 5.74 | 5.77 | 5.77 | -0.03 (-0.52%) | 23,885,570 |
| 13 Feb 2023 | CNY | 5.73 | 5.85 | 5.7 | 5.8 | 5.8 | +0.11 (+1.93%) | 44,518,861 |
| 10 Feb 2023 | CNY | 5.48 | 5.85 | 5.46 | 5.69 | 5.69 | +0.27 (+4.98%) | 52,603,354 |
| 9 Feb 2023 | CNY | 5.39 | 5.42 | 5.36 | 5.42 | 5.42 | +0.03 (+0.56%) | 9,975,131 |
| 8 Feb 2023 | CNY | 5.44 | 5.49 | 5.39 | 5.39 | 5.39 | -0.05 (-0.92%) | 10,877,911 |
| 7 Feb 2023 | CNY | 5.46 | 5.5 | 5.39 | 5.44 | 5.44 | 0.0 (0.0%) | 11,725,792 |
| 6 Feb 2023 | CNY | 5.39 | 5.52 | 5.35 | 5.44 | 5.44 | 0.0 (0.0%) | 15,466,690 |
| 3 Feb 2023 | CNY | 5.5 | 5.51 | 5.39 | 5.44 | 5.44 | -0.08 (-1.45%) | 15,684,900 |
| 2 Feb 2023 | CNY | 5.46 | 5.52 | 5.4 | 5.52 | 5.52 | +0.06 (+1.10%) | 20,472,807 |
| 1 Feb 2023 | CNY | 5.41 | 5.46 | 5.36 | 5.46 | 5.46 | +0.06 (+1.11%) | 12,220,660 |
| 31 Jan 2023 | CNY | 5.34 | 5.43 | 5.32 | 5.4 | 5.4 | 0.0 (0.0%) | 14,375,388 |
| 30 Jan 2023 | CNY | 5.38 | 5.45 | 5.3 | 5.4 | 5.4 | +0.13 (+2.47%) | 20,584,209 |
| 20 Jan 2023 | CNY | 5.26 | 5.31 | 5.25 | 5.27 | 5.27 | +0.02 (+0.38%) | 10,997,943 |
| 19 Jan 2023 | CNY | 5.32 | 5.34 | 5.2 | 5.25 | 5.25 | -0.06 (-1.13%) | 14,418,700 |
| 18 Jan 2023 | CNY | 5.31 | 5.35 | 5.27 | 5.31 | 5.31 | +0.01 (+0.19%) | 8,151,037 |
| 17 Jan 2023 | CNY | 5.4 | 5.43 | 5.27 | 5.3 | 5.3 | -0.09 (-1.67%) | 12,717,051 |
| 16 Jan 2023 | CNY | 5.44 | 5.46 | 5.37 | 5.39 | 5.39 | -0.02 (-0.37%) | 15,345,215 |
| 13 Jan 2023 | CNY | 5.35 | 5.45 | 5.33 | 5.41 | 5.41 | +0.06 (+1.12%) | 15,280,213 |
| 12 Jan 2023 | CNY | 5.49 | 5.53 | 5.31 | 5.35 | 5.35 | -0.13 (-2.37%) | 20,745,634 |
| 11 Jan 2023 | CNY | 5.62 | 5.63 | 5.44 | 5.48 | 5.48 | -0.1 (-1.79%) | 17,629,618 |
| 10 Jan 2023 | CNY | 5.73 | 5.75 | 5.58 | 5.58 | 5.58 | -0.14 (-2.45%) | 19,238,171 |
