| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 4.62 | 4.63 | 4.54 | 4.56 | 4.56 | -0.06 (-1.30%) | 48,854,521 |
| 13 Feb 2023 | CNY | 4.58 | 4.63 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 57,617,442 |
| 10 Feb 2023 | CNY | 4.48 | 4.59 | 4.47 | 4.58 | 4.58 | +0.11 (+2.46%) | 69,258,544 |
| 9 Feb 2023 | CNY | 4.46 | 4.49 | 4.43 | 4.47 | 4.47 | 0.0 (0.0%) | 39,851,540 |
| 8 Feb 2023 | CNY | 4.45 | 4.5 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 30,945,327 |
| 7 Feb 2023 | CNY | 4.52 | 4.52 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 47,112,588 |
| 6 Feb 2023 | CNY | 4.55 | 4.57 | 4.47 | 4.5 | 4.5 | -0.04 (-0.88%) | 44,134,899 |
| 3 Feb 2023 | CNY | 4.66 | 4.67 | 4.52 | 4.54 | 4.54 | -0.12 (-2.58%) | 58,655,300 |
| 2 Feb 2023 | CNY | 4.62 | 4.68 | 4.58 | 4.66 | 4.66 | +0.01 (+0.22%) | 56,324,058 |
| 1 Feb 2023 | CNY | 4.65 | 4.66 | 4.46 | 4.65 | 4.65 | +0.02 (+0.43%) | 107,288,592 |
| 31 Jan 2023 | CNY | 4.71 | 4.71 | 4.61 | 4.63 | 4.63 | -0.1 (-2.11%) | 72,316,261 |
| 30 Jan 2023 | CNY | 4.92 | 4.95 | 4.72 | 4.73 | 4.73 | -0.11 (-2.27%) | 83,235,016 |
| 20 Jan 2023 | CNY | 4.76 | 4.85 | 4.74 | 4.84 | 4.84 | +0.09 (+1.89%) | 50,964,315 |
| 19 Jan 2023 | CNY | 4.76 | 4.79 | 4.67 | 4.75 | 4.75 | 0.0 (0.0%) | 42,477,238 |
| 18 Jan 2023 | CNY | 4.77 | 4.81 | 4.72 | 4.75 | 4.75 | -0.02 (-0.42%) | 30,189,434 |
| 17 Jan 2023 | CNY | 4.83 | 4.85 | 4.72 | 4.77 | 4.77 | -0.09 (-1.85%) | 47,549,842 |
| 16 Jan 2023 | CNY | 4.79 | 4.92 | 4.79 | 4.86 | 4.86 | +0.1 (+2.10%) | 86,656,669 |
| 13 Jan 2023 | CNY | 4.7 | 4.81 | 4.67 | 4.76 | 4.76 | +0.09 (+1.93%) | 63,844,961 |
| 12 Jan 2023 | CNY | 4.65 | 4.71 | 4.61 | 4.67 | 4.67 | +0.01 (+0.21%) | 50,223,754 |
| 11 Jan 2023 | CNY | 4.82 | 4.83 | 4.65 | 4.66 | 4.66 | -0.14 (-2.92%) | 81,515,008 |
| 10 Jan 2023 | CNY | 4.86 | 4.88 | 4.75 | 4.8 | 4.8 | -0.06 (-1.23%) | 58,982,348 |
| 9 Jan 2023 | CNY | 4.83 | 4.9 | 4.83 | 4.86 | 4.86 | +0.03 (+0.62%) | 49,355,814 |
| 6 Jan 2023 | CNY | 4.97 | 4.98 | 4.82 | 4.83 | 4.83 | -0.15 (-3.01%) | 88,260,673 |
| 5 Jan 2023 | CNY | 4.88 | 5.02 | 4.84 | 4.98 | 4.98 | +0.11 (+2.26%) | 93,686,328 |
| 4 Jan 2023 | CNY | 4.87 | 4.95 | 4.84 | 4.87 | 4.87 | -0.03 (-0.61%) | 64,485,070 |
| 3 Jan 2023 | CNY | 5.04 | 5.04 | 4.8 | 4.9 | 4.9 | -0.12 (-2.39%) | 110,445,418 |
| 30 Dec 2022 | CNY | 5.01 | 5.07 | 4.95 | 5.02 | 5.02 | +0.01 (+0.20%) | 66,047,681 |
| 29 Dec 2022 | CNY | 5.06 | 5.07 | 4.97 | 5.01 | 5.01 | -0.06 (-1.18%) | 71,535,293 |
| 28 Dec 2022 | CNY | 5.12 | 5.18 | 5.05 | 5.07 | 5.07 | -0.11 (-2.12%) | 83,853,421 |
| 27 Dec 2022 | CNY | 5.25 | 5.25 | 5.01 | 5.18 | 5.18 | 0.0 (0.0%) | 149,120,600 |
