| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 5.08 | 5.08 | 5.02 | 5.05 | 5.05 | -0.03 (-0.59%) | 9,535,949 |
| 14 Feb 2023 | CNY | 5.11 | 5.14 | 5.06 | 5.08 | 5.08 | 0.0 (0.0%) | 10,667,144 |
| 13 Feb 2023 | CNY | 5.1 | 5.14 | 5.06 | 5.08 | 5.08 | -0.03 (-0.59%) | 11,923,600 |
| 10 Feb 2023 | CNY | 5.09 | 5.17 | 5.07 | 5.11 | 5.11 | +0.04 (+0.79%) | 16,371,936 |
| 9 Feb 2023 | CNY | 4.99 | 5.09 | 4.95 | 5.07 | 5.07 | +0.04 (+0.80%) | 16,285,759 |
| 8 Feb 2023 | CNY | 5.09 | 5.12 | 5.03 | 5.03 | 5.03 | -0.05 (-0.98%) | 13,996,001 |
| 7 Feb 2023 | CNY | 5.1 | 5.15 | 5.05 | 5.08 | 5.08 | -0.03 (-0.59%) | 18,537,423 |
| 6 Feb 2023 | CNY | 5.09 | 5.13 | 5.03 | 5.11 | 5.11 | -0.01 (-0.20%) | 18,343,386 |
| 3 Feb 2023 | CNY | 5.21 | 5.22 | 5.04 | 5.12 | 5.12 | -0.16 (-3.03%) | 30,513,457 |
| 2 Feb 2023 | CNY | 5.1 | 5.42 | 5.03 | 5.28 | 5.28 | +0.15 (+2.92%) | 59,427,959 |
| 1 Feb 2023 | CNY | 5.1 | 5.15 | 5.02 | 5.13 | 5.13 | -0.07 (-1.35%) | 54,945,800 |
| 31 Jan 2023 | CNY | 4.72 | 5.2 | 4.68 | 5.2 | 5.2 | +0.47 (+9.94%) | 39,562,512 |
| 30 Jan 2023 | CNY | 4.75 | 4.77 | 4.7 | 4.73 | 4.73 | +0.02 (+0.42%) | 9,376,200 |
| 20 Jan 2023 | CNY | 4.61 | 4.72 | 4.61 | 4.71 | 4.71 | +0.09 (+1.95%) | 10,294,445 |
| 19 Jan 2023 | CNY | 4.6 | 4.63 | 4.56 | 4.62 | 4.62 | +0.01 (+0.22%) | 7,602,003 |
| 18 Jan 2023 | CNY | 4.55 | 4.62 | 4.55 | 4.61 | 4.61 | +0.07 (+1.54%) | 9,363,972 |
| 17 Jan 2023 | CNY | 4.57 | 4.6 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 7,351,300 |
| 16 Jan 2023 | CNY | 4.53 | 4.6 | 4.49 | 4.58 | 4.58 | +0.04 (+0.88%) | 8,547,007 |
| 13 Jan 2023 | CNY | 4.54 | 4.55 | 4.48 | 4.54 | 4.54 | +0.02 (+0.44%) | 7,902,152 |
| 12 Jan 2023 | CNY | 4.63 | 4.63 | 4.46 | 4.52 | 4.52 | -0.14 (-3.00%) | 13,181,538 |
| 11 Jan 2023 | CNY | 4.63 | 4.69 | 4.63 | 4.66 | 4.66 | +0.03 (+0.65%) | 8,091,150 |
| 10 Jan 2023 | CNY | 4.72 | 4.72 | 4.62 | 4.63 | 4.63 | -0.07 (-1.49%) | 8,638,594 |
| 9 Jan 2023 | CNY | 4.67 | 4.73 | 4.66 | 4.7 | 4.7 | +0.01 (+0.21%) | 7,523,091 |
| 6 Jan 2023 | CNY | 4.8 | 4.83 | 4.68 | 4.69 | 4.69 | -0.07 (-1.47%) | 10,008,850 |
| 5 Jan 2023 | CNY | 4.75 | 4.81 | 4.68 | 4.76 | 4.76 | -0.02 (-0.42%) | 9,508,100 |
| 4 Jan 2023 | CNY | 4.7 | 4.86 | 4.66 | 4.78 | 4.78 | +0.07 (+1.49%) | 13,533,050 |
| 3 Jan 2023 | CNY | 4.6 | 4.72 | 4.6 | 4.71 | 4.71 | +0.1 (+2.17%) | 8,945,652 |
| 30 Dec 2022 | CNY | 4.65 | 4.66 | 4.59 | 4.61 | 4.61 | +0.01 (+0.22%) | 6,917,500 |
| 29 Dec 2022 | CNY | 4.69 | 4.7 | 4.58 | 4.6 | 4.6 | -0.13 (-2.75%) | 10,152,200 |
| 28 Dec 2022 | CNY | 4.7 | 4.74 | 4.61 | 4.73 | 4.73 | +0.02 (+0.42%) | 9,236,736 |
