| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 5.02 | 5.11 | 5.02 | 5.08 | 5.08 | +0.01 (+0.20%) | 5,893,490 |
| 21 Feb 2023 | CNY | 5.05 | 5.07 | 5.01 | 5.07 | 5.07 | +0.02 (+0.40%) | 6,092,599 |
| 20 Feb 2023 | CNY | 4.93 | 5.06 | 4.92 | 5.05 | 5.05 | +0.13 (+2.64%) | 8,869,730 |
| 17 Feb 2023 | CNY | 4.89 | 5 | 4.88 | 4.92 | 4.92 | +0.01 (+0.20%) | 6,660,934 |
| 16 Feb 2023 | CNY | 5.04 | 5.06 | 4.86 | 4.91 | 4.91 | -0.11 (-2.19%) | 10,187,600 |
| 15 Feb 2023 | CNY | 5.1 | 5.12 | 4.99 | 5.02 | 5.02 | -0.08 (-1.57%) | 11,064,723 |
| 14 Feb 2023 | CNY | 5.07 | 5.17 | 5.03 | 5.1 | 5.1 | +0.06 (+1.19%) | 11,748,459 |
| 13 Feb 2023 | CNY | 4.99 | 5.05 | 4.92 | 5.04 | 5.04 | +0.08 (+1.61%) | 10,098,498 |
| 10 Feb 2023 | CNY | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 4,603,365 |
| 9 Feb 2023 | CNY | 4.96 | 4.99 | 4.94 | 4.97 | 4.97 | +0.01 (+0.20%) | 5,891,720 |
| 8 Feb 2023 | CNY | 4.95 | 5 | 4.93 | 4.96 | 4.96 | -0.02 (-0.40%) | 5,885,990 |
| 7 Feb 2023 | CNY | 4.95 | 4.99 | 4.94 | 4.98 | 4.98 | +0.04 (+0.81%) | 6,067,885 |
| 6 Feb 2023 | CNY | 4.9 | 4.98 | 4.84 | 4.94 | 4.94 | +0.02 (+0.41%) | 7,116,177 |
| 3 Feb 2023 | CNY | 4.99 | 4.99 | 4.88 | 4.92 | 4.92 | -0.05 (-1.01%) | 9,233,821 |
| 2 Feb 2023 | CNY | 4.87 | 5.08 | 4.85 | 4.97 | 4.97 | +0.11 (+2.26%) | 21,127,931 |
| 1 Feb 2023 | CNY | 4.81 | 4.87 | 4.8 | 4.86 | 4.86 | +0.06 (+1.25%) | 7,235,141 |
| 31 Jan 2023 | CNY | 4.72 | 4.82 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 9,565,154 |
| 30 Jan 2023 | CNY | 4.74 | 4.78 | 4.72 | 4.75 | 4.75 | +0.04 (+0.85%) | 7,592,233 |
| 20 Jan 2023 | CNY | 4.63 | 4.72 | 4.61 | 4.71 | 4.71 | +0.09 (+1.95%) | 8,001,480 |
| 19 Jan 2023 | CNY | 4.61 | 4.66 | 4.6 | 4.62 | 4.62 | +0.02 (+0.43%) | 5,331,940 |
| 18 Jan 2023 | CNY | 4.58 | 4.63 | 4.57 | 4.6 | 4.6 | 0.0 (0.0%) | 5,335,000 |
| 17 Jan 2023 | CNY | 4.52 | 4.67 | 4.51 | 4.6 | 4.6 | +0.09 (+2.00%) | 11,021,740 |
| 16 Jan 2023 | CNY | 4.48 | 4.53 | 4.46 | 4.51 | 4.51 | +0.03 (+0.67%) | 4,076,890 |
| 13 Jan 2023 | CNY | 4.44 | 4.51 | 4.43 | 4.48 | 4.48 | +0.05 (+1.13%) | 4,263,970 |
| 12 Jan 2023 | CNY | 4.46 | 4.48 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 4,217,500 |
| 11 Jan 2023 | CNY | 4.51 | 4.53 | 4.46 | 4.46 | 4.46 | -0.04 (-0.89%) | 5,243,815 |
| 10 Jan 2023 | CNY | 4.55 | 4.56 | 4.5 | 4.5 | 4.5 | -0.05 (-1.10%) | 4,160,792 |
| 9 Jan 2023 | CNY | 4.57 | 4.59 | 4.55 | 4.55 | 4.55 | -0.02 (-0.44%) | 3,596,555 |
| 6 Jan 2023 | CNY | 4.62 | 4.62 | 4.55 | 4.57 | 4.57 | -0.05 (-1.08%) | 4,986,192 |
| 5 Jan 2023 | CNY | 4.65 | 4.66 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 4,019,750 |
