| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 5.54 | 5.58 | 5.48 | 5.54 | 5.54 | 0.0 (0.0%) | 44,732,840 |
| 22 Feb 2023 | CNY | 5.58 | 5.63 | 5.51 | 5.54 | 5.54 | -0.06 (-1.07%) | 52,902,088 |
| 21 Feb 2023 | CNY | 5.54 | 5.66 | 5.52 | 5.6 | 5.6 | +0.06 (+1.08%) | 100,576,093 |
| 20 Feb 2023 | CNY | 5.37 | 5.56 | 5.34 | 5.54 | 5.54 | +0.21 (+3.94%) | 104,118,280 |
| 17 Feb 2023 | CNY | 5.3 | 5.42 | 5.3 | 5.33 | 5.33 | +0.02 (+0.38%) | 53,485,512 |
| 16 Feb 2023 | CNY | 5.42 | 5.46 | 5.25 | 5.31 | 5.31 | -0.13 (-2.39%) | 94,258,035 |
| 15 Feb 2023 | CNY | 5.5 | 5.55 | 5.42 | 5.44 | 5.44 | -0.06 (-1.09%) | 64,738,561 |
| 14 Feb 2023 | CNY | 5.5 | 5.61 | 5.46 | 5.5 | 5.5 | +0.03 (+0.55%) | 106,465,753 |
| 13 Feb 2023 | CNY | 5.4 | 5.5 | 5.39 | 5.47 | 5.47 | +0.07 (+1.30%) | 62,572,663 |
| 10 Feb 2023 | CNY | 5.47 | 5.48 | 5.37 | 5.4 | 5.4 | -0.08 (-1.46%) | 58,593,516 |
| 9 Feb 2023 | CNY | 5.4 | 5.51 | 5.38 | 5.48 | 5.48 | +0.06 (+1.11%) | 46,476,030 |
| 8 Feb 2023 | CNY | 5.52 | 5.55 | 5.4 | 5.42 | 5.42 | -0.07 (-1.28%) | 67,197,947 |
| 7 Feb 2023 | CNY | 5.45 | 5.5 | 5.4 | 5.49 | 5.49 | +0.04 (+0.73%) | 65,443,436 |
| 6 Feb 2023 | CNY | 5.48 | 5.49 | 5.42 | 5.45 | 5.45 | -0.12 (-2.15%) | 62,989,348 |
| 3 Feb 2023 | CNY | 5.59 | 5.61 | 5.46 | 5.57 | 5.57 | -0.05 (-0.89%) | 70,772,572 |
| 2 Feb 2023 | CNY | 5.67 | 5.69 | 5.6 | 5.62 | 5.62 | -0.09 (-1.58%) | 73,099,957 |
| 1 Feb 2023 | CNY | 5.49 | 5.85 | 5.49 | 5.71 | 5.71 | +0.24 (+4.39%) | 176,178,511 |
| 31 Jan 2023 | CNY | 5.43 | 5.49 | 5.41 | 5.47 | 5.47 | +0.03 (+0.55%) | 52,877,451 |
| 30 Jan 2023 | CNY | 5.48 | 5.53 | 5.43 | 5.44 | 5.44 | 0.0 (0.0%) | 87,041,573 |
| 20 Jan 2023 | CNY | 5.34 | 5.47 | 5.31 | 5.44 | 5.44 | +0.13 (+2.45%) | 90,257,987 |
| 19 Jan 2023 | CNY | 5.27 | 5.32 | 5.25 | 5.31 | 5.31 | +0.04 (+0.76%) | 39,058,829 |
| 18 Jan 2023 | CNY | 5.22 | 5.29 | 5.21 | 5.27 | 5.27 | +0.07 (+1.35%) | 49,409,231 |
| 17 Jan 2023 | CNY | 5.2 | 5.22 | 5.16 | 5.2 | 5.2 | -0.02 (-0.38%) | 23,970,191 |
| 16 Jan 2023 | CNY | 5.19 | 5.27 | 5.18 | 5.22 | 5.22 | +0.04 (+0.77%) | 43,383,119 |
| 13 Jan 2023 | CNY | 5.23 | 5.26 | 5.14 | 5.18 | 5.18 | +0.01 (+0.19%) | 40,237,600 |
| 12 Jan 2023 | CNY | 5.17 | 5.28 | 5.15 | 5.17 | 5.17 | +0.03 (+0.58%) | 58,816,270 |
| 11 Jan 2023 | CNY | 5.11 | 5.2 | 5.09 | 5.14 | 5.14 | +0.04 (+0.78%) | 63,824,198 |
| 10 Jan 2023 | CNY | 5.12 | 5.2 | 5.07 | 5.1 | 5.1 | +0.01 (+0.20%) | 51,413,684 |
| 9 Jan 2023 | CNY | 5.01 | 5.13 | 5.01 | 5.09 | 5.09 | +0.1 (+2.00%) | 69,658,821 |
| 6 Jan 2023 | CNY | 5.01 | 5.03 | 4.98 | 4.99 | 4.99 | -0.02 (-0.40%) | 47,354,122 |
