| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 5.69 | 5.73 | 5.68 | 5.71 | 5.71 | +0.02 (+0.35%) | 16,962,201 |
| 13 Feb 2023 | CNY | 5.66 | 5.7 | 5.64 | 5.69 | 5.69 | +0.02 (+0.35%) | 16,175,777 |
| 10 Feb 2023 | CNY | 5.68 | 5.69 | 5.64 | 5.67 | 5.67 | -0.01 (-0.18%) | 12,583,379 |
| 9 Feb 2023 | CNY | 5.63 | 5.69 | 5.63 | 5.68 | 5.68 | +0.03 (+0.53%) | 13,775,612 |
| 8 Feb 2023 | CNY | 5.7 | 5.71 | 5.64 | 5.65 | 5.65 | -0.05 (-0.88%) | 14,305,621 |
| 7 Feb 2023 | CNY | 5.67 | 5.73 | 5.66 | 5.7 | 5.7 | +0.03 (+0.53%) | 15,111,147 |
| 6 Feb 2023 | CNY | 5.68 | 5.7 | 5.65 | 5.67 | 5.67 | -0.04 (-0.70%) | 14,351,987 |
| 3 Feb 2023 | CNY | 5.75 | 5.75 | 5.66 | 5.71 | 5.71 | -0.06 (-1.04%) | 26,030,049 |
| 2 Feb 2023 | CNY | 5.79 | 5.82 | 5.73 | 5.77 | 5.77 | -0.01 (-0.17%) | 23,782,773 |
| 1 Feb 2023 | CNY | 5.77 | 5.79 | 5.73 | 5.78 | 5.78 | +0.02 (+0.35%) | 23,279,186 |
| 31 Jan 2023 | CNY | 5.68 | 5.77 | 5.66 | 5.76 | 5.76 | +0.08 (+1.41%) | 25,327,944 |
| 30 Jan 2023 | CNY | 5.76 | 5.78 | 5.67 | 5.68 | 5.68 | -0.01 (-0.18%) | 29,206,771 |
| 20 Jan 2023 | CNY | 5.63 | 5.72 | 5.62 | 5.69 | 5.69 | +0.07 (+1.25%) | 30,013,698 |
| 19 Jan 2023 | CNY | 5.56 | 5.63 | 5.54 | 5.62 | 5.62 | +0.04 (+0.72%) | 21,036,554 |
| 18 Jan 2023 | CNY | 5.54 | 5.6 | 5.53 | 5.58 | 5.58 | +0.04 (+0.72%) | 14,721,579 |
| 17 Jan 2023 | CNY | 5.57 | 5.57 | 5.52 | 5.54 | 5.54 | -0.02 (-0.36%) | 11,236,091 |
| 16 Jan 2023 | CNY | 5.55 | 5.57 | 5.5 | 5.56 | 5.56 | +0.01 (+0.18%) | 18,824,809 |
| 13 Jan 2023 | CNY | 5.56 | 5.61 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 14,490,700 |
| 12 Jan 2023 | CNY | 5.6 | 5.6 | 5.53 | 5.55 | 5.55 | -0.08 (-1.42%) | 22,406,325 |
| 11 Jan 2023 | CNY | 5.49 | 5.65 | 5.48 | 5.63 | 5.63 | +0.15 (+2.74%) | 46,003,010 |
| 10 Jan 2023 | CNY | 5.5 | 5.51 | 5.47 | 5.48 | 5.48 | -0.04 (-0.72%) | 10,401,985 |
| 9 Jan 2023 | CNY | 5.5 | 5.53 | 5.46 | 5.52 | 5.52 | +0.04 (+0.73%) | 18,766,300 |
| 6 Jan 2023 | CNY | 5.43 | 5.49 | 5.42 | 5.48 | 5.48 | +0.04 (+0.74%) | 17,458,995 |
| 5 Jan 2023 | CNY | 5.43 | 5.45 | 5.41 | 5.44 | 5.44 | +0.02 (+0.37%) | 13,947,296 |
| 4 Jan 2023 | CNY | 5.43 | 5.47 | 5.41 | 5.42 | 5.42 | -0.04 (-0.73%) | 15,197,206 |
| 3 Jan 2023 | CNY | 5.4 | 5.46 | 5.37 | 5.46 | 5.46 | +0.05 (+0.92%) | 15,684,501 |
| 30 Dec 2022 | CNY | 5.41 | 5.42 | 5.37 | 5.41 | 5.41 | +0.02 (+0.37%) | 8,293,843 |
| 29 Dec 2022 | CNY | 5.44 | 5.46 | 5.37 | 5.39 | 5.39 | -0.08 (-1.46%) | 11,119,708 |
| 28 Dec 2022 | CNY | 5.46 | 5.51 | 5.43 | 5.47 | 5.47 | -0.02 (-0.36%) | 10,344,727 |
| 27 Dec 2022 | CNY | 5.43 | 5.51 | 5.42 | 5.49 | 5.49 | +0.08 (+1.48%) | 14,493,733 |
