| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | 0.0 (0.0%) | 4,577,360 |
| 13 Feb 2023 | CNY | 4.45 | 4.46 | 4.43 | 4.46 | 4.46 | +0.02 (+0.45%) | 5,347,450 |
| 10 Feb 2023 | CNY | 4.48 | 4.48 | 4.41 | 4.44 | 4.44 | -0.02 (-0.45%) | 6,892,170 |
| 9 Feb 2023 | CNY | 4.43 | 4.47 | 4.39 | 4.46 | 4.46 | +0.02 (+0.45%) | 7,670,090 |
| 8 Feb 2023 | CNY | 4.45 | 4.47 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 7,471,240 |
| 7 Feb 2023 | CNY | 4.4 | 4.47 | 4.37 | 4.44 | 4.44 | +0.05 (+1.14%) | 9,529,518 |
| 6 Feb 2023 | CNY | 4.39 | 4.45 | 4.37 | 4.39 | 4.39 | +0.01 (+0.23%) | 7,932,240 |
| 3 Feb 2023 | CNY | 4.42 | 4.42 | 4.32 | 4.38 | 4.38 | -0.03 (-0.68%) | 8,377,340 |
| 2 Feb 2023 | CNY | 4.4 | 4.43 | 4.36 | 4.41 | 4.41 | 0.0 (0.0%) | 6,837,860 |
| 1 Feb 2023 | CNY | 4.36 | 4.41 | 4.34 | 4.41 | 4.41 | +0.05 (+1.15%) | 8,501,771 |
| 31 Jan 2023 | CNY | 4.32 | 4.36 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 5,556,760 |
| 30 Jan 2023 | CNY | 4.32 | 4.35 | 4.31 | 4.32 | 4.32 | +0.04 (+0.93%) | 6,413,540 |
| 20 Jan 2023 | CNY | 4.24 | 4.29 | 4.24 | 4.28 | 4.28 | +0.03 (+0.71%) | 4,491,143 |
| 19 Jan 2023 | CNY | 4.23 | 4.26 | 4.22 | 4.25 | 4.25 | +0.02 (+0.47%) | 4,222,150 |
| 18 Jan 2023 | CNY | 4.24 | 4.25 | 4.22 | 4.23 | 4.23 | -0.01 (-0.24%) | 3,020,000 |
| 17 Jan 2023 | CNY | 4.21 | 4.3 | 4.2 | 4.24 | 4.24 | +0.03 (+0.71%) | 5,003,900 |
| 16 Jan 2023 | CNY | 4.19 | 4.23 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 4,269,479 |
| 13 Jan 2023 | CNY | 4.23 | 4.23 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 3,692,800 |
| 12 Jan 2023 | CNY | 4.17 | 4.23 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 3,663,850 |
| 11 Jan 2023 | CNY | 4.18 | 4.22 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 4,277,708 |
| 10 Jan 2023 | CNY | 4.18 | 4.22 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 3,567,008 |
| 9 Jan 2023 | CNY | 4.14 | 4.22 | 4.13 | 4.2 | 4.2 | +0.06 (+1.45%) | 6,250,770 |
| 6 Jan 2023 | CNY | 4.12 | 4.19 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 5,574,609 |
| 5 Jan 2023 | CNY | 4.12 | 4.14 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 3,050,250 |
| 4 Jan 2023 | CNY | 4.1 | 4.14 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 5,054,300 |
| 3 Jan 2023 | CNY | 4.03 | 4.11 | 4.03 | 4.1 | 4.1 | +0.07 (+1.74%) | 4,621,070 |
| 30 Dec 2022 | CNY | 4.01 | 4.04 | 4 | 4.03 | 4.03 | +0.04 (+1.00%) | 2,669,842 |
| 29 Dec 2022 | CNY | 4.02 | 4.04 | 3.99 | 3.99 | 3.99 | -0.03 (-0.75%) | 2,581,050 |
| 28 Dec 2022 | CNY | 4.08 | 4.08 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 2,731,600 |
| 27 Dec 2022 | CNY | 4.06 | 4.09 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 3,380,479 |
