| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 4.13 | 4.19 | 4.09 | 4.13 | 4.13 | -0.01 (-0.24%) | 17,259,955 |
| 22 Feb 2023 | CNY | 3.99 | 4.2 | 3.91 | 4.14 | 4.14 | +0.14 (+3.50%) | 24,269,642 |
| 21 Feb 2023 | CNY | 3.87 | 4.07 | 3.86 | 4 | 4 | +0.18 (+4.71%) | 21,041,900 |
| 20 Feb 2023 | CNY | 3.84 | 3.84 | 3.76 | 3.82 | 3.82 | 0.0 (0.0%) | 7,104,093 |
| 17 Feb 2023 | CNY | 3.82 | 3.88 | 3.81 | 3.82 | 3.82 | 0.0 (0.0%) | 7,645,701 |
| 16 Feb 2023 | CNY | 3.85 | 3.96 | 3.78 | 3.82 | 3.82 | -0.03 (-0.78%) | 12,567,400 |
| 15 Feb 2023 | CNY | 3.9 | 3.92 | 3.83 | 3.85 | 3.85 | -0.04 (-1.03%) | 8,536,400 |
| 14 Feb 2023 | CNY | 3.91 | 3.98 | 3.89 | 3.89 | 3.89 | -0.02 (-0.51%) | 8,685,780 |
| 13 Feb 2023 | CNY | 3.88 | 3.92 | 3.81 | 3.91 | 3.91 | +0.04 (+1.03%) | 11,218,500 |
| 10 Feb 2023 | CNY | 3.88 | 3.9 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 9,430,360 |
| 9 Feb 2023 | CNY | 3.94 | 3.95 | 3.84 | 3.88 | 3.88 | -0.06 (-1.52%) | 11,831,000 |
| 8 Feb 2023 | CNY | 4 | 4.08 | 3.92 | 3.94 | 3.94 | -0.05 (-1.25%) | 15,585,294 |
| 7 Feb 2023 | CNY | 3.76 | 4.03 | 3.74 | 3.99 | 3.99 | +0.23 (+6.12%) | 22,951,083 |
| 6 Feb 2023 | CNY | 3.76 | 3.8 | 3.73 | 3.76 | 3.76 | -0.01 (-0.27%) | 5,866,020 |
| 3 Feb 2023 | CNY | 3.81 | 3.82 | 3.73 | 3.77 | 3.77 | -0.06 (-1.57%) | 7,857,008 |
| 2 Feb 2023 | CNY | 3.8 | 3.85 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 9,343,000 |
| 1 Feb 2023 | CNY | 3.86 | 3.86 | 3.76 | 3.82 | 3.82 | -0.03 (-0.78%) | 11,615,562 |
| 31 Jan 2023 | CNY | 3.77 | 3.85 | 3.7 | 3.85 | 3.85 | +0.06 (+1.58%) | 13,266,049 |
| 30 Jan 2023 | CNY | 3.67 | 3.81 | 3.65 | 3.79 | 3.79 | +0.14 (+3.84%) | 16,839,550 |
| 20 Jan 2023 | CNY | 3.61 | 3.66 | 3.59 | 3.65 | 3.65 | +0.04 (+1.11%) | 6,731,620 |
| 19 Jan 2023 | CNY | 3.57 | 3.65 | 3.52 | 3.61 | 3.61 | +0.03 (+0.84%) | 7,587,763 |
| 18 Jan 2023 | CNY | 3.58 | 3.62 | 3.57 | 3.58 | 3.58 | +0.01 (+0.28%) | 7,554,449 |
| 17 Jan 2023 | CNY | 3.62 | 3.63 | 3.55 | 3.57 | 3.57 | -0.06 (-1.65%) | 7,606,700 |
| 16 Jan 2023 | CNY | 3.53 | 3.65 | 3.5 | 3.63 | 3.63 | +0.09 (+2.54%) | 15,201,627 |
| 13 Jan 2023 | CNY | 3.5 | 3.56 | 3.49 | 3.54 | 3.54 | +0.06 (+1.72%) | 10,210,684 |
| 12 Jan 2023 | CNY | 3.56 | 3.58 | 3.47 | 3.48 | 3.48 | -0.06 (-1.69%) | 10,345,222 |
| 11 Jan 2023 | CNY | 3.58 | 3.61 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 8,311,001 |
| 10 Jan 2023 | CNY | 3.62 | 3.63 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 12,452,200 |
| 9 Jan 2023 | CNY | 3.66 | 3.71 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 10,683,200 |
| 6 Jan 2023 | CNY | 3.8 | 3.84 | 3.63 | 3.66 | 3.66 | -0.11 (-2.92%) | 13,646,489 |
