| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2023 | CNY | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | +0.03 (+1.33%) | 60,251,585 |
| 10 Feb 2023 | CNY | 2.26 | 2.27 | 2.23 | 2.25 | 2.25 | -0.02 (-0.88%) | 57,915,531 |
| 9 Feb 2023 | CNY | 2.25 | 2.28 | 2.24 | 2.27 | 2.27 | +0.03 (+1.34%) | 82,506,329 |
| 8 Feb 2023 | CNY | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 57,018,413 |
| 7 Feb 2023 | CNY | 2.26 | 2.28 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 60,976,025 |
| 6 Feb 2023 | CNY | 2.29 | 2.32 | 2.26 | 2.27 | 2.27 | -0.02 (-0.87%) | 99,573,294 |
| 3 Feb 2023 | CNY | 2.31 | 2.33 | 2.27 | 2.29 | 2.29 | -0.05 (-2.14%) | 130,751,140 |
| 2 Feb 2023 | CNY | 2.3 | 2.37 | 2.23 | 2.34 | 2.34 | +0.01 (+0.43%) | 346,208,875 |
| 1 Feb 2023 | CNY | 2.15 | 2.33 | 2.15 | 2.33 | 2.33 | +0.21 (+9.91%) | 259,060,841 |
| 31 Jan 2023 | CNY | 2.13 | 2.13 | 2.08 | 2.12 | 2.12 | -0.06 (-2.75%) | 123,587,098 |
| 30 Jan 2023 | CNY | 2.18 | 2.21 | 2.17 | 2.18 | 2.18 | +0.02 (+0.93%) | 67,003,413 |
| 20 Jan 2023 | CNY | 2.14 | 2.16 | 2.13 | 2.16 | 2.16 | +0.03 (+1.41%) | 47,924,023 |
| 19 Jan 2023 | CNY | 2.12 | 2.14 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 46,583,398 |
| 18 Jan 2023 | CNY | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 23,592,951 |
| 17 Jan 2023 | CNY | 2.13 | 2.13 | 2.1 | 2.12 | 2.12 | -0.01 (-0.47%) | 25,207,728 |
| 16 Jan 2023 | CNY | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 38,107,424 |
| 13 Jan 2023 | CNY | 2.1 | 2.12 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 20,658,428 |
| 12 Jan 2023 | CNY | 2.11 | 2.12 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 27,456,700 |
| 11 Jan 2023 | CNY | 2.13 | 2.14 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 36,819,600 |
| 10 Jan 2023 | CNY | 2.11 | 2.15 | 2.09 | 2.14 | 2.14 | +0.04 (+1.90%) | 51,965,020 |
| 9 Jan 2023 | CNY | 2.12 | 2.13 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 29,848,800 |
| 6 Jan 2023 | CNY | 2.12 | 2.14 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 34,319,125 |
| 5 Jan 2023 | CNY | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 24,847,300 |
| 4 Jan 2023 | CNY | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 36,490,762 |
| 3 Jan 2023 | CNY | 2.1 | 2.13 | 2.09 | 2.12 | 2.12 | +0.02 (+0.95%) | 33,897,955 |
| 30 Dec 2022 | CNY | 2.07 | 2.11 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 37,102,494 |
| 29 Dec 2022 | CNY | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 27,164,830 |
| 28 Dec 2022 | CNY | 2.1 | 2.11 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 37,943,630 |
| 27 Dec 2022 | CNY | 2.1 | 2.12 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 39,216,850 |
| 26 Dec 2022 | CNY | 2.1 | 2.11 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 26,940,776 |
