| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 3.39 | 3.39 | 3.34 | 3.35 | 3.35 | -0.01 (-0.30%) | 3,617,120 |
| 21 Feb 2023 | CNY | 3.35 | 3.4 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 5,266,496 |
| 20 Feb 2023 | CNY | 3.33 | 3.35 | 3.27 | 3.34 | 3.34 | +0.02 (+0.60%) | 6,871,040 |
| 17 Feb 2023 | CNY | 3.29 | 3.35 | 3.28 | 3.32 | 3.32 | +0.05 (+1.53%) | 5,440,372 |
| 16 Feb 2023 | CNY | 3.4 | 3.4 | 3.27 | 3.27 | 3.27 | -0.12 (-3.54%) | 8,049,214 |
| 15 Feb 2023 | CNY | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 3,483,370 |
| 14 Feb 2023 | CNY | 3.36 | 3.44 | 3.35 | 3.4 | 3.4 | +0.04 (+1.19%) | 7,526,270 |
| 13 Feb 2023 | CNY | 3.4 | 3.41 | 3.33 | 3.36 | 3.36 | -0.03 (-0.88%) | 6,073,990 |
| 10 Feb 2023 | CNY | 3.36 | 3.4 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 4,962,110 |
| 9 Feb 2023 | CNY | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 5,532,334 |
| 8 Feb 2023 | CNY | 3.38 | 3.41 | 3.32 | 3.33 | 3.33 | -0.07 (-2.06%) | 5,266,426 |
| 7 Feb 2023 | CNY | 3.38 | 3.4 | 3.36 | 3.4 | 3.4 | +0.03 (+0.89%) | 4,416,670 |
| 6 Feb 2023 | CNY | 3.36 | 3.39 | 3.33 | 3.37 | 3.37 | 0.0 (0.0%) | 4,470,297 |
| 3 Feb 2023 | CNY | 3.33 | 3.39 | 3.29 | 3.37 | 3.37 | +0.04 (+1.20%) | 8,193,690 |
| 2 Feb 2023 | CNY | 3.34 | 3.36 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 5,815,250 |
| 1 Feb 2023 | CNY | 3.3 | 3.36 | 3.29 | 3.34 | 3.34 | +0.05 (+1.52%) | 6,914,182 |
| 31 Jan 2023 | CNY | 3.28 | 3.3 | 3.24 | 3.29 | 3.29 | +0.02 (+0.61%) | 4,608,520 |
| 30 Jan 2023 | CNY | 3.25 | 3.3 | 3.24 | 3.27 | 3.27 | +0.03 (+0.93%) | 6,399,800 |
| 20 Jan 2023 | CNY | 3.19 | 3.25 | 3.18 | 3.24 | 3.24 | +0.06 (+1.89%) | 6,719,988 |
| 19 Jan 2023 | CNY | 3.15 | 3.22 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 5,227,800 |
| 18 Jan 2023 | CNY | 3.16 | 3.17 | 3.14 | 3.16 | 3.16 | +0.01 (+0.32%) | 4,320,408 |
| 17 Jan 2023 | CNY | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 3,429,947 |
| 16 Jan 2023 | CNY | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | +0.02 (+0.63%) | 4,178,820 |
| 13 Jan 2023 | CNY | 3.17 | 3.2 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 4,038,531 |
| 12 Jan 2023 | CNY | 3.19 | 3.2 | 3.16 | 3.17 | 3.17 | -0.03 (-0.94%) | 4,329,530 |
| 11 Jan 2023 | CNY | 3.15 | 3.22 | 3.12 | 3.2 | 3.2 | +0.06 (+1.91%) | 7,528,328 |
| 10 Jan 2023 | CNY | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.02 (-0.63%) | 4,541,830 |
| 9 Jan 2023 | CNY | 3.15 | 3.18 | 3.15 | 3.16 | 3.16 | +0.01 (+0.32%) | 5,102,742 |
| 6 Jan 2023 | CNY | 3.16 | 3.18 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 4,584,412 |
| 5 Jan 2023 | CNY | 3.19 | 3.21 | 3.15 | 3.16 | 3.16 | -0.02 (-0.63%) | 6,147,680 |
