| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 4.09 | 4.09 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 5,523,100 |
| 22 Feb 2023 | CNY | 4.07 | 4.07 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 4,304,300 |
| 21 Feb 2023 | CNY | 4.06 | 4.08 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 6,139,145 |
| 20 Feb 2023 | CNY | 4.04 | 4.07 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 5,172,300 |
| 17 Feb 2023 | CNY | 4.04 | 4.1 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 7,214,300 |
| 16 Feb 2023 | CNY | 4.1 | 4.15 | 4 | 4.04 | 4.04 | -0.06 (-1.46%) | 13,060,639 |
| 15 Feb 2023 | CNY | 4.12 | 4.13 | 4.1 | 4.1 | 4.1 | -0.03 (-0.73%) | 5,998,660 |
| 14 Feb 2023 | CNY | 4.16 | 4.17 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 6,895,462 |
| 13 Feb 2023 | CNY | 4.15 | 4.15 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 9,527,181 |
| 10 Feb 2023 | CNY | 4.1 | 4.15 | 4.08 | 4.14 | 4.14 | +0.04 (+0.98%) | 10,189,800 |
| 9 Feb 2023 | CNY | 4.09 | 4.11 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 6,812,403 |
| 8 Feb 2023 | CNY | 4.14 | 4.14 | 4.1 | 4.1 | 4.1 | -0.03 (-0.73%) | 6,937,000 |
| 7 Feb 2023 | CNY | 4.11 | 4.13 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 6,716,700 |
| 6 Feb 2023 | CNY | 4.1 | 4.13 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 6,409,100 |
| 3 Feb 2023 | CNY | 4.15 | 4.16 | 4.08 | 4.13 | 4.13 | -0.04 (-0.96%) | 10,759,081 |
| 2 Feb 2023 | CNY | 4.11 | 4.17 | 4.08 | 4.17 | 4.17 | +0.06 (+1.46%) | 15,072,294 |
| 1 Feb 2023 | CNY | 4.09 | 4.11 | 4.05 | 4.11 | 4.11 | +0.03 (+0.74%) | 10,162,660 |
| 31 Jan 2023 | CNY | 4.04 | 4.08 | 4.01 | 4.08 | 4.08 | +0.02 (+0.49%) | 10,910,240 |
| 30 Jan 2023 | CNY | 4.08 | 4.09 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 12,110,200 |
| 20 Jan 2023 | CNY | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 9,451,912 |
| 19 Jan 2023 | CNY | 4.03 | 4.03 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 10,001,672 |
| 18 Jan 2023 | CNY | 4.05 | 4.06 | 3.99 | 4.02 | 4.02 | -0.03 (-0.74%) | 10,035,500 |
| 17 Jan 2023 | CNY | 4.02 | 4.12 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 13,301,700 |
| 16 Jan 2023 | CNY | 4 | 4.07 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 14,439,204 |
| 13 Jan 2023 | CNY | 3.98 | 4.02 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 11,259,600 |
| 12 Jan 2023 | CNY | 4.04 | 4.06 | 3.95 | 3.99 | 3.99 | -0.06 (-1.48%) | 18,935,500 |
| 11 Jan 2023 | CNY | 4.2 | 4.21 | 4.04 | 4.05 | 4.05 | -0.23 (-5.37%) | 34,488,102 |
| 10 Jan 2023 | CNY | 4.22 | 4.28 | 4.13 | 4.28 | 4.28 | +0.07 (+1.66%) | 28,454,043 |
| 9 Jan 2023 | CNY | 4.21 | 4.25 | 4.17 | 4.21 | 4.21 | -0.01 (-0.24%) | 22,863,502 |
| 6 Jan 2023 | CNY | 4.42 | 4.45 | 4.21 | 4.22 | 4.22 | -0.26 (-5.80%) | 46,203,928 |
