| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 3.24 | 2.95 | 2.98 | 3.13 | 3.13 | +0.14 (+4.68%) | 32,727,660 |
| 2 Feb 2023 | CNY | 3.01 | 2.94 | 3 | 2.99 | 2.99 | -0.01 (-0.33%) | 12,160,200 |
| 1 Feb 2023 | CNY | 3.05 | 2.96 | 3.03 | 3 | 3 | -0.01 (-0.33%) | 10,225,300 |
| 31 Jan 2023 | CNY | 3.02 | 2.93 | 3 | 3.01 | 3.01 | -0.04 (-1.31%) | 19,579,390 |
| 30 Jan 2023 | CNY | 3.16 | 2.9 | 2.94 | 3.05 | 3.05 | +0.17 (+5.90%) | 31,353,700 |
| 20 Jan 2023 | CNY | 2.9 | 2.84 | 2.86 | 2.88 | 2.88 | +0.03 (+1.05%) | 8,947,700 |
| 19 Jan 2023 | CNY | 2.89 | 2.81 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 10,583,200 |
| 18 Jan 2023 | CNY | 2.9 | 2.84 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 8,351,700 |
| 17 Jan 2023 | CNY | 2.92 | 2.84 | 2.91 | 2.86 | 2.86 | -0.06 (-2.05%) | 10,377,700 |
| 16 Jan 2023 | CNY | 2.96 | 2.83 | 2.83 | 2.92 | 2.92 | +0.09 (+3.18%) | 17,257,500 |
| 13 Jan 2023 | CNY | 2.86 | 2.8 | 2.81 | 2.83 | 2.83 | +0.01 (+0.35%) | 9,908,100 |
| 12 Jan 2023 | CNY | 2.87 | 2.8 | 2.81 | 2.82 | 2.82 | +0.02 (+0.71%) | 11,090,100 |
| 11 Jan 2023 | CNY | 2.9 | 2.8 | 2.9 | 2.8 | 2.8 | -0.09 (-3.11%) | 16,750,990 |
| 10 Jan 2023 | CNY | 2.94 | 2.88 | 2.93 | 2.89 | 2.89 | -0.04 (-1.37%) | 9,803,700 |
| 9 Jan 2023 | CNY | 2.96 | 2.88 | 2.88 | 2.93 | 2.93 | +0.01 (+0.34%) | 13,582,520 |
| 6 Jan 2023 | CNY | 3.02 | 2.88 | 3.01 | 2.92 | 2.92 | -0.1 (-3.31%) | 24,080,300 |
| 5 Jan 2023 | CNY | 3.07 | 2.98 | 3.07 | 3.02 | 3.02 | -0.05 (-1.63%) | 20,839,220 |
| 4 Jan 2023 | CNY | 3.12 | 3.05 | 3.1 | 3.07 | 3.07 | -0.03 (-0.97%) | 18,653,180 |
| 3 Jan 2023 | CNY | 3.25 | 3.09 | 3.23 | 3.1 | 3.1 | -0.17 (-5.20%) | 30,272,820 |
| 30 Dec 2022 | CNY | 3.32 | 3.05 | 3.05 | 3.27 | 3.27 | +0.2 (+6.51%) | 29,794,020 |
| 29 Dec 2022 | CNY | 3.12 | 2.98 | 3.06 | 3.07 | 3.07 | +0.04 (+1.32%) | 12,560,000 |
| 28 Dec 2022 | CNY | 3.11 | 3.01 | 3.07 | 3.03 | 3.03 | -0.04 (-1.30%) | 9,783,500 |
| 27 Dec 2022 | CNY | 3.14 | 3.02 | 3.12 | 3.07 | 3.07 | -0.01 (-0.32%) | 15,032,400 |
| 26 Dec 2022 | CNY | 3.12 | 3 | 3.02 | 3.08 | 3.08 | +0.07 (+2.33%) | 11,341,100 |
| 23 Dec 2022 | CNY | 3.09 | 2.96 | 3.07 | 3.01 | 3.01 | -0.05 (-1.63%) | 15,409,400 |
| 22 Dec 2022 | CNY | 3.24 | 3.04 | 3.24 | 3.06 | 3.06 | -0.12 (-3.77%) | 14,593,900 |
| 21 Dec 2022 | CNY | 3.24 | 3.11 | 3.11 | 3.18 | 3.18 | +0.06 (+1.92%) | 17,107,700 |
| 20 Dec 2022 | CNY | 3.22 | 3.1 | 3.16 | 3.12 | 3.12 | -0.07 (-2.19%) | 16,967,600 |
| 19 Dec 2022 | CNY | 3.31 | 3.17 | 3.3 | 3.19 | 3.19 | -0.11 (-3.33%) | 12,818,400 |
| 16 Dec 2022 | CNY | 3.36 | 3.27 | 3.33 | 3.3 | 3.3 | -0.02 (-0.60%) | 13,821,300 |
