| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 4.52 | 4.7 | 4.52 | 4.64 | 4.64 | +0.12 (+2.65%) | 7,274,240 |
| 13 Feb 2023 | CNY | 4.52 | 4.54 | 4.47 | 4.52 | 4.52 | 0.0 (0.0%) | 5,022,977 |
| 10 Feb 2023 | CNY | 4.52 | 4.56 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 2,646,019 |
| 9 Feb 2023 | CNY | 4.44 | 4.53 | 4.43 | 4.52 | 4.52 | +0.08 (+1.80%) | 4,225,367 |
| 8 Feb 2023 | CNY | 4.42 | 4.47 | 4.41 | 4.44 | 4.44 | +0.02 (+0.45%) | 3,517,668 |
| 7 Feb 2023 | CNY | 4.47 | 4.47 | 4.4 | 4.42 | 4.42 | -0.06 (-1.34%) | 6,041,547 |
| 6 Feb 2023 | CNY | 4.43 | 4.53 | 4.41 | 4.48 | 4.48 | +0.03 (+0.67%) | 4,226,263 |
| 3 Feb 2023 | CNY | 4.4 | 4.48 | 4.38 | 4.45 | 4.45 | +0.05 (+1.14%) | 4,757,637 |
| 2 Feb 2023 | CNY | 4.41 | 4.42 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 5,477,403 |
| 1 Feb 2023 | CNY | 4.4 | 4.46 | 4.39 | 4.4 | 4.4 | +0.01 (+0.23%) | 4,955,263 |
| 31 Jan 2023 | CNY | 4.33 | 4.43 | 4.33 | 4.39 | 4.39 | +0.09 (+2.09%) | 7,623,603 |
| 30 Jan 2023 | CNY | 4.22 | 4.32 | 4.22 | 4.3 | 4.3 | +0.1 (+2.38%) | 7,772,088 |
| 20 Jan 2023 | CNY | 4.14 | 4.22 | 4.14 | 4.2 | 4.2 | +0.05 (+1.20%) | 6,075,077 |
| 19 Jan 2023 | CNY | 4.14 | 4.16 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 4,326,235 |
| 18 Jan 2023 | CNY | 4.16 | 4.16 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 4,450,681 |
| 17 Jan 2023 | CNY | 4.18 | 4.19 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 3,098,337 |
| 16 Jan 2023 | CNY | 4.18 | 4.2 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 3,844,826 |
| 13 Jan 2023 | CNY | 4.18 | 4.19 | 4.17 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,178,038 |
| 12 Jan 2023 | CNY | 4.2 | 4.21 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 3,408,135 |
| 11 Jan 2023 | CNY | 4.18 | 4.27 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 5,255,687 |
| 10 Jan 2023 | CNY | 4.21 | 4.21 | 4.14 | 4.17 | 4.17 | -0.04 (-0.95%) | 3,153,252 |
| 9 Jan 2023 | CNY | 4.19 | 4.22 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 2,415,800 |
| 6 Jan 2023 | CNY | 4.25 | 4.25 | 4.18 | 4.19 | 4.19 | -0.06 (-1.41%) | 4,618,680 |
| 5 Jan 2023 | CNY | 4.25 | 4.27 | 4.22 | 4.25 | 4.25 | -0.01 (-0.23%) | 4,376,835 |
| 4 Jan 2023 | CNY | 4.25 | 4.28 | 4.21 | 4.26 | 4.26 | +0.01 (+0.24%) | 4,190,500 |
| 3 Jan 2023 | CNY | 4.18 | 4.26 | 4.17 | 4.25 | 4.25 | +0.07 (+1.67%) | 4,760,170 |
| 30 Dec 2022 | CNY | 4.22 | 4.23 | 4.14 | 4.18 | 4.18 | -0.07 (-1.65%) | 7,502,030 |
| 29 Dec 2022 | CNY | 4.13 | 4.33 | 4.09 | 4.25 | 4.25 | +0.12 (+2.91%) | 7,492,453 |
| 28 Dec 2022 | CNY | 4.23 | 4.23 | 4.12 | 4.13 | 4.13 | -0.12 (-2.82%) | 4,958,000 |
| 27 Dec 2022 | CNY | 4.25 | 4.26 | 4.21 | 4.25 | 4.25 | -0.01 (-0.23%) | 3,785,030 |
