| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 4.23 | 4.25 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 11,330,117 |
| 22 Feb 2023 | CNY | 4.23 | 4.23 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 8,626,182 |
| 21 Feb 2023 | CNY | 4.21 | 4.25 | 4.2 | 4.24 | 4.24 | +0.03 (+0.71%) | 12,626,136 |
| 20 Feb 2023 | CNY | 4.17 | 4.23 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 13,366,864 |
| 17 Feb 2023 | CNY | 4.15 | 4.2 | 4.15 | 4.17 | 4.17 | +0.01 (+0.24%) | 12,255,238 |
| 16 Feb 2023 | CNY | 4.2 | 4.24 | 4.14 | 4.16 | 4.16 | -0.03 (-0.72%) | 17,890,858 |
| 15 Feb 2023 | CNY | 4.21 | 4.22 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 10,463,084 |
| 14 Feb 2023 | CNY | 4.24 | 4.25 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 9,989,133 |
| 13 Feb 2023 | CNY | 4.2 | 4.24 | 4.18 | 4.23 | 4.23 | +0.04 (+0.95%) | 18,219,941 |
| 10 Feb 2023 | CNY | 4.2 | 4.21 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 9,234,286 |
| 9 Feb 2023 | CNY | 4.15 | 4.21 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 10,403,848 |
| 8 Feb 2023 | CNY | 4.19 | 4.2 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 10,605,877 |
| 7 Feb 2023 | CNY | 4.19 | 4.19 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 8,105,467 |
| 6 Feb 2023 | CNY | 4.15 | 4.23 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 14,099,040 |
| 3 Feb 2023 | CNY | 4.18 | 4.18 | 4.14 | 4.17 | 4.17 | -0.01 (-0.24%) | 12,093,444 |
| 2 Feb 2023 | CNY | 4.22 | 4.23 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 11,709,197 |
| 1 Feb 2023 | CNY | 4.19 | 4.22 | 4.18 | 4.21 | 4.21 | +0.03 (+0.72%) | 12,950,966 |
| 31 Jan 2023 | CNY | 4.17 | 4.19 | 4.16 | 4.18 | 4.18 | +0.01 (+0.24%) | 11,571,347 |
| 30 Jan 2023 | CNY | 4.2 | 4.23 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 17,531,223 |
| 20 Jan 2023 | CNY | 4.14 | 4.19 | 4.14 | 4.18 | 4.18 | +0.05 (+1.21%) | 18,167,694 |
| 19 Jan 2023 | CNY | 4.1 | 4.14 | 4.09 | 4.13 | 4.13 | +0.02 (+0.49%) | 9,420,590 |
| 18 Jan 2023 | CNY | 4.1 | 4.12 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 8,418,570 |
| 17 Jan 2023 | CNY | 4.1 | 4.1 | 4.07 | 4.09 | 4.09 | 0.0 (0.0%) | 7,756,039 |
| 16 Jan 2023 | CNY | 4.07 | 4.12 | 4.06 | 4.09 | 4.09 | +0.03 (+0.74%) | 14,655,971 |
| 13 Jan 2023 | CNY | 4.04 | 4.06 | 4.03 | 4.06 | 4.06 | +0.02 (+0.50%) | 7,035,663 |
| 12 Jan 2023 | CNY | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | -0.01 (-0.25%) | 10,143,786 |
| 11 Jan 2023 | CNY | 4.06 | 4.08 | 4.04 | 4.05 | 4.05 | -0.01 (-0.25%) | 8,538,896 |
| 10 Jan 2023 | CNY | 4.09 | 4.09 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 8,521,828 |
| 9 Jan 2023 | CNY | 4.11 | 4.12 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 10,325,092 |
| 6 Jan 2023 | CNY | 4.14 | 4.14 | 4.08 | 4.1 | 4.1 | -0.05 (-1.20%) | 11,514,541 |
