| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2023 | CNY | 4.03 | 4.04 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 45,035,884 |
| 3 Mar 2023 | CNY | 4.04 | 4.05 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 30,797,000 |
| 2 Mar 2023 | CNY | 4.04 | 4.08 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 33,105,689 |
| 1 Mar 2023 | CNY | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 45,153,356 |
| 28 Feb 2023 | CNY | 4.07 | 4.09 | 3.99 | 4.04 | 4.04 | -0.02 (-0.49%) | 63,291,918 |
| 27 Feb 2023 | CNY | 4.05 | 4.11 | 4.02 | 4.06 | 4.06 | +0.01 (+0.25%) | 51,529,841 |
| 24 Feb 2023 | CNY | 4.04 | 4.09 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 56,485,331 |
| 23 Feb 2023 | CNY | 4.03 | 4.08 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 51,232,580 |
| 22 Feb 2023 | CNY | 3.93 | 4.08 | 3.89 | 4.01 | 4.01 | +0.06 (+1.52%) | 84,098,979 |
| 21 Feb 2023 | CNY | 3.86 | 3.99 | 3.84 | 3.95 | 3.95 | +0.1 (+2.60%) | 81,972,932 |
| 20 Feb 2023 | CNY | 3.94 | 3.94 | 3.81 | 3.85 | 3.85 | -0.04 (-1.03%) | 64,902,660 |
| 17 Feb 2023 | CNY | 3.91 | 3.98 | 3.85 | 3.89 | 3.89 | -0.03 (-0.77%) | 70,158,188 |
| 16 Feb 2023 | CNY | 3.8 | 4 | 3.79 | 3.92 | 3.92 | +0.11 (+2.89%) | 147,578,861 |
| 15 Feb 2023 | CNY | 3.8 | 3.92 | 3.74 | 3.81 | 3.81 | -0.01 (-0.26%) | 155,361,474 |
| 14 Feb 2023 | CNY | 3.5 | 3.82 | 3.49 | 3.82 | 3.82 | +0.35 (+10.09%) | 240,173,101 |
| 13 Feb 2023 | CNY | 3.34 | 3.5 | 3.34 | 3.47 | 3.47 | +0.13 (+3.89%) | 109,772,287 |
| 10 Feb 2023 | CNY | 3.48 | 3.49 | 3.32 | 3.34 | 3.34 | -0.12 (-3.47%) | 155,502,919 |
| 9 Feb 2023 | CNY | 3.51 | 3.56 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 56,991,119 |
| 8 Feb 2023 | CNY | 3.52 | 3.55 | 3.5 | 3.51 | 3.51 | -0.01 (-0.28%) | 23,197,470 |
| 7 Feb 2023 | CNY | 3.48 | 3.53 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 19,534,923 |
| 6 Feb 2023 | CNY | 3.52 | 3.53 | 3.46 | 3.48 | 3.48 | -0.06 (-1.69%) | 28,514,509 |
| 3 Feb 2023 | CNY | 3.56 | 3.56 | 3.5 | 3.54 | 3.54 | -0.02 (-0.56%) | 25,071,920 |
| 2 Feb 2023 | CNY | 3.52 | 3.59 | 3.49 | 3.56 | 3.56 | +0.06 (+1.71%) | 27,653,664 |
| 1 Feb 2023 | CNY | 3.47 | 3.53 | 3.46 | 3.5 | 3.5 | +0.03 (+0.86%) | 24,859,350 |
| 31 Jan 2023 | CNY | 3.46 | 3.5 | 3.4 | 3.47 | 3.47 | +0.02 (+0.58%) | 21,578,126 |
| 30 Jan 2023 | CNY | 3.45 | 3.5 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 36,788,701 |
| 20 Jan 2023 | CNY | 3.4 | 3.44 | 3.39 | 3.43 | 3.43 | +0.04 (+1.18%) | 20,438,891 |
| 19 Jan 2023 | CNY | 3.35 | 3.4 | 3.33 | 3.39 | 3.39 | +0.05 (+1.50%) | 21,955,709 |
| 18 Jan 2023 | CNY | 3.32 | 3.35 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 11,875,075 |
| 17 Jan 2023 | CNY | 3.3 | 3.32 | 3.29 | 3.32 | 3.32 | +0.02 (+0.61%) | 12,563,264 |
