| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 5.67 | 5.75 | 5.55 | 5.59 | 5.59 | -0.07 (-1.24%) | 18,297,840 |
| 16 Feb 2023 | CNY | 5.81 | 5.85 | 5.6 | 5.66 | 5.66 | -0.18 (-3.08%) | 27,991,298 |
| 15 Feb 2023 | CNY | 5.79 | 5.96 | 5.79 | 5.84 | 5.84 | +0.06 (+1.04%) | 28,040,281 |
| 14 Feb 2023 | CNY | 5.69 | 5.82 | 5.63 | 5.78 | 5.78 | +0.1 (+1.76%) | 20,573,973 |
| 13 Feb 2023 | CNY | 5.6 | 5.75 | 5.57 | 5.68 | 5.68 | +0.11 (+1.97%) | 23,182,013 |
| 10 Feb 2023 | CNY | 5.52 | 5.62 | 5.52 | 5.57 | 5.57 | +0.03 (+0.54%) | 14,438,818 |
| 9 Feb 2023 | CNY | 5.5 | 5.57 | 5.48 | 5.54 | 5.54 | 0.0 (0.0%) | 13,015,000 |
| 8 Feb 2023 | CNY | 5.47 | 5.57 | 5.44 | 5.54 | 5.54 | +0.02 (+0.36%) | 15,304,420 |
| 7 Feb 2023 | CNY | 5.44 | 5.61 | 5.43 | 5.52 | 5.52 | +0.11 (+2.03%) | 22,320,308 |
| 6 Feb 2023 | CNY | 5.28 | 5.44 | 5.28 | 5.41 | 5.41 | +0.06 (+1.12%) | 17,336,036 |
| 3 Feb 2023 | CNY | 5.33 | 5.38 | 5.26 | 5.35 | 5.35 | -0.02 (-0.37%) | 12,384,420 |
| 2 Feb 2023 | CNY | 5.42 | 5.47 | 5.36 | 5.37 | 5.37 | -0.05 (-0.92%) | 13,422,400 |
| 1 Feb 2023 | CNY | 5.38 | 5.43 | 5.3 | 5.42 | 5.42 | +0.04 (+0.74%) | 22,962,005 |
| 31 Jan 2023 | CNY | 5.29 | 5.44 | 5.22 | 5.38 | 5.38 | +0.19 (+3.66%) | 29,449,376 |
| 30 Jan 2023 | CNY | 5.16 | 5.25 | 5.14 | 5.19 | 5.19 | +0.08 (+1.57%) | 17,627,240 |
| 20 Jan 2023 | CNY | 5.05 | 5.12 | 5.05 | 5.11 | 5.11 | +0.08 (+1.59%) | 12,636,003 |
| 19 Jan 2023 | CNY | 5.06 | 5.1 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 10,596,680 |
| 18 Jan 2023 | CNY | 5.06 | 5.12 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 7,321,806 |
| 17 Jan 2023 | CNY | 5.1 | 5.1 | 5.04 | 5.09 | 5.09 | +0.02 (+0.39%) | 10,094,580 |
| 16 Jan 2023 | CNY | 5.05 | 5.08 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 9,272,974 |
| 13 Jan 2023 | CNY | 5.05 | 5.12 | 5.03 | 5.07 | 5.07 | +0.02 (+0.40%) | 12,455,500 |
| 12 Jan 2023 | CNY | 4.96 | 5.12 | 4.93 | 5.05 | 5.05 | +0.11 (+2.23%) | 12,734,566 |
| 11 Jan 2023 | CNY | 4.99 | 5.01 | 4.93 | 4.94 | 4.94 | -0.05 (-1.00%) | 7,630,144 |
| 10 Jan 2023 | CNY | 4.97 | 5.02 | 4.95 | 4.99 | 4.99 | +0.04 (+0.81%) | 9,372,976 |
| 9 Jan 2023 | CNY | 4.89 | 5.03 | 4.89 | 4.95 | 4.95 | +0.06 (+1.23%) | 16,059,232 |
| 6 Jan 2023 | CNY | 4.82 | 4.92 | 4.82 | 4.89 | 4.89 | +0.04 (+0.82%) | 11,972,200 |
| 5 Jan 2023 | CNY | 4.79 | 4.86 | 4.77 | 4.85 | 4.85 | +0.06 (+1.25%) | 9,301,089 |
| 4 Jan 2023 | CNY | 4.8 | 4.84 | 4.76 | 4.79 | 4.79 | -0.04 (-0.83%) | 7,575,911 |
| 3 Jan 2023 | CNY | 4.65 | 4.85 | 4.65 | 4.83 | 4.83 | +0.15 (+3.21%) | 11,301,582 |
| 30 Dec 2022 | CNY | 4.62 | 4.7 | 4.62 | 4.68 | 4.68 | +0.04 (+0.86%) | 6,249,825 |
