| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2023 | CNY | 3.5 | 3.34 | 3.34 | 3.47 | 3.47 | +0.13 (+3.89%) | 109,772,290 |
| 10 Feb 2023 | CNY | 3.49 | 3.32 | 3.48 | 3.34 | 3.34 | -0.12 (-3.47%) | 155,502,920 |
| 9 Feb 2023 | CNY | 3.56 | 3.45 | 3.51 | 3.46 | 3.46 | -0.05 (-1.42%) | 56,991,120 |
| 8 Feb 2023 | CNY | 3.55 | 3.5 | 3.52 | 3.51 | 3.51 | -0.01 (-0.28%) | 23,197,470 |
| 7 Feb 2023 | CNY | 3.53 | 3.48 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 19,534,920 |
| 6 Feb 2023 | CNY | 3.53 | 3.46 | 3.52 | 3.48 | 3.48 | -0.06 (-1.69%) | 28,514,510 |
| 3 Feb 2023 | CNY | 3.56 | 3.5 | 3.56 | 3.54 | 3.54 | -0.02 (-0.56%) | 25,071,920 |
| 2 Feb 2023 | CNY | 3.59 | 3.49 | 3.52 | 3.56 | 3.56 | +0.06 (+1.71%) | 27,653,660 |
| 1 Feb 2023 | CNY | 3.53 | 3.46 | 3.47 | 3.5 | 3.5 | +0.03 (+0.86%) | 24,859,350 |
| 31 Jan 2023 | CNY | 3.5 | 3.4 | 3.46 | 3.47 | 3.47 | +0.02 (+0.58%) | 21,578,130 |
| 30 Jan 2023 | CNY | 3.5 | 3.43 | 3.45 | 3.45 | 3.45 | +0.02 (+0.58%) | 36,788,700 |
| 20 Jan 2023 | CNY | 3.44 | 3.39 | 3.4 | 3.43 | 3.43 | +0.04 (+1.18%) | 20,438,890 |
| 19 Jan 2023 | CNY | 3.4 | 3.33 | 3.35 | 3.39 | 3.39 | +0.05 (+1.50%) | 21,955,710 |
| 18 Jan 2023 | CNY | 3.35 | 3.31 | 3.32 | 3.34 | 3.34 | +0.02 (+0.60%) | 11,875,080 |
| 17 Jan 2023 | CNY | 3.32 | 3.29 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 12,563,260 |
| 16 Jan 2023 | CNY | 3.31 | 3.26 | 3.29 | 3.3 | 3.3 | +0.02 (+0.61%) | 21,951,910 |
| 13 Jan 2023 | CNY | 3.3 | 3.25 | 3.27 | 3.28 | 3.28 | +0.01 (+0.31%) | 12,548,610 |
| 12 Jan 2023 | CNY | 3.32 | 3.26 | 3.31 | 3.27 | 3.27 | -0.04 (-1.21%) | 17,116,500 |
| 11 Jan 2023 | CNY | 3.32 | 3.24 | 3.25 | 3.31 | 3.31 | +0.07 (+2.16%) | 28,311,940 |
| 10 Jan 2023 | CNY | 3.28 | 3.2 | 3.26 | 3.24 | 3.24 | +0.01 (+0.31%) | 24,862,910 |
| 9 Jan 2023 | CNY | 3.33 | 3.15 | 3.15 | 3.23 | 3.23 | +0.08 (+2.54%) | 40,804,770 |
| 6 Jan 2023 | CNY | 3.18 | 3.13 | 3.13 | 3.15 | 3.15 | +0.01 (+0.32%) | 21,249,010 |
| 5 Jan 2023 | CNY | 3.17 | 3.13 | 3.15 | 3.14 | 3.14 | -0.01 (-0.32%) | 14,783,950 |
| 4 Jan 2023 | CNY | 3.18 | 3.13 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 14,091,310 |
| 3 Jan 2023 | CNY | 3.17 | 3.13 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 11,786,950 |
| 30 Dec 2022 | CNY | 3.17 | 3.13 | 3.16 | 3.15 | 3.15 | +0.01 (+0.32%) | 7,909,700 |
| 29 Dec 2022 | CNY | 3.18 | 3.13 | 3.17 | 3.14 | 3.14 | -0.03 (-0.95%) | 8,296,080 |
| 28 Dec 2022 | CNY | 3.18 | 3.15 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 9,979,700 |
| 27 Dec 2022 | CNY | 3.2 | 3.12 | 3.13 | 3.17 | 3.17 | +0.06 (+1.93%) | 17,252,600 |
| 26 Dec 2022 | CNY | 3.15 | 3.11 | 3.14 | 3.11 | 3.11 | -0.04 (-1.27%) | 12,817,230 |
