| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 3.38 | 3.39 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 7,576,540 |
| 13 Feb 2023 | CNY | 3.38 | 3.39 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 6,943,455 |
| 10 Feb 2023 | CNY | 3.36 | 3.39 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 6,564,932 |
| 9 Feb 2023 | CNY | 3.35 | 3.36 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 5,866,628 |
| 8 Feb 2023 | CNY | 3.34 | 3.37 | 3.32 | 3.33 | 3.33 | 0.0 (0.0%) | 7,161,000 |
| 7 Feb 2023 | CNY | 3.32 | 3.34 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 8,174,904 |
| 6 Feb 2023 | CNY | 3.33 | 3.37 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 8,092,300 |
| 3 Feb 2023 | CNY | 3.37 | 3.37 | 3.3 | 3.34 | 3.34 | -0.03 (-0.89%) | 10,343,716 |
| 2 Feb 2023 | CNY | 3.36 | 3.39 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 10,235,493 |
| 1 Feb 2023 | CNY | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 7,715,236 |
| 31 Jan 2023 | CNY | 3.27 | 3.34 | 3.25 | 3.33 | 3.33 | +0.05 (+1.52%) | 10,451,967 |
| 30 Jan 2023 | CNY | 3.28 | 3.3 | 3.27 | 3.28 | 3.28 | +0.03 (+0.92%) | 8,743,388 |
| 20 Jan 2023 | CNY | 3.22 | 3.27 | 3.21 | 3.25 | 3.25 | +0.04 (+1.25%) | 7,397,388 |
| 19 Jan 2023 | CNY | 3.19 | 3.22 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 5,288,432 |
| 18 Jan 2023 | CNY | 3.18 | 3.2 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 5,519,473 |
| 17 Jan 2023 | CNY | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 3,852,900 |
| 16 Jan 2023 | CNY | 3.13 | 3.18 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 6,004,436 |
| 13 Jan 2023 | CNY | 3.13 | 3.14 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 4,366,600 |
| 12 Jan 2023 | CNY | 3.14 | 3.15 | 3.11 | 3.11 | 3.11 | -0.02 (-0.64%) | 4,381,008 |
| 11 Jan 2023 | CNY | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 6,960,784 |
| 10 Jan 2023 | CNY | 3.18 | 3.18 | 3.12 | 3.14 | 3.14 | -0.03 (-0.95%) | 5,887,700 |
| 9 Jan 2023 | CNY | 3.18 | 3.2 | 3.17 | 3.17 | 3.17 | -0.01 (-0.31%) | 4,703,500 |
| 6 Jan 2023 | CNY | 3.2 | 3.21 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 4,902,792 |
| 5 Jan 2023 | CNY | 3.2 | 3.23 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 4,870,880 |
| 4 Jan 2023 | CNY | 3.2 | 3.22 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 7,083,024 |
| 3 Jan 2023 | CNY | 3.13 | 3.2 | 3.12 | 3.19 | 3.19 | +0.05 (+1.59%) | 5,774,000 |
| 30 Dec 2022 | CNY | 3.14 | 3.14 | 3.11 | 3.14 | 3.14 | +0.03 (+0.96%) | 3,387,530 |
| 29 Dec 2022 | CNY | 3.13 | 3.15 | 3.11 | 3.11 | 3.11 | -0.03 (-0.96%) | 4,078,900 |
| 28 Dec 2022 | CNY | 3.18 | 3.19 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 7,249,108 |
| 27 Dec 2022 | CNY | 3.17 | 3.2 | 3.17 | 3.18 | 3.18 | +0.02 (+0.63%) | 5,252,400 |
