| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 4.13 | 4.16 | 4.09 | 4.14 | 4.14 | 0.0 (0.0%) | 14,272,798 |
| 23 Feb 2023 | CNY | 4.21 | 4.25 | 4.13 | 4.14 | 4.14 | 0.0 (0.0%) | 23,331,935 |
| 22 Feb 2023 | CNY | 4.11 | 4.15 | 4.07 | 4.14 | 4.14 | +0.01 (+0.24%) | 12,860,920 |
| 21 Feb 2023 | CNY | 4.1 | 4.15 | 4.08 | 4.13 | 4.13 | +0.04 (+0.98%) | 14,402,700 |
| 20 Feb 2023 | CNY | 4.06 | 4.1 | 4.06 | 4.09 | 4.09 | +0.05 (+1.24%) | 12,474,200 |
| 17 Feb 2023 | CNY | 3.99 | 4.08 | 3.99 | 4.04 | 4.04 | +0.05 (+1.25%) | 15,206,722 |
| 16 Feb 2023 | CNY | 4.06 | 4.08 | 3.95 | 3.99 | 3.99 | -0.07 (-1.72%) | 15,375,834 |
| 15 Feb 2023 | CNY | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 11,401,600 |
| 14 Feb 2023 | CNY | 4.05 | 4.12 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 17,646,031 |
| 13 Feb 2023 | CNY | 4.05 | 4.06 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 10,641,601 |
| 10 Feb 2023 | CNY | 4.05 | 4.06 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 9,536,142 |
| 9 Feb 2023 | CNY | 4.04 | 4.06 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 8,259,200 |
| 8 Feb 2023 | CNY | 4.06 | 4.07 | 4.04 | 4.04 | 4.04 | -0.03 (-0.74%) | 7,524,300 |
| 7 Feb 2023 | CNY | 4.07 | 4.07 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 7,675,101 |
| 6 Feb 2023 | CNY | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 7,858,200 |
| 3 Feb 2023 | CNY | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | -0.02 (-0.49%) | 11,139,060 |
| 2 Feb 2023 | CNY | 4.08 | 4.09 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 12,336,723 |
| 1 Feb 2023 | CNY | 4.03 | 4.08 | 4.01 | 4.08 | 4.08 | +0.05 (+1.24%) | 13,890,222 |
| 31 Jan 2023 | CNY | 4 | 4.07 | 4 | 4.03 | 4.03 | +0.06 (+1.51%) | 18,894,830 |
| 30 Jan 2023 | CNY | 3.98 | 4 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 13,714,829 |
| 20 Jan 2023 | CNY | 3.92 | 3.98 | 3.91 | 3.96 | 3.96 | +0.05 (+1.28%) | 10,893,663 |
| 19 Jan 2023 | CNY | 3.88 | 3.94 | 3.87 | 3.91 | 3.91 | +0.03 (+0.77%) | 8,656,278 |
| 18 Jan 2023 | CNY | 3.86 | 3.9 | 3.85 | 3.88 | 3.88 | +0.03 (+0.78%) | 9,232,940 |
| 17 Jan 2023 | CNY | 3.88 | 3.9 | 3.84 | 3.85 | 3.85 | -0.02 (-0.52%) | 7,611,400 |
| 16 Jan 2023 | CNY | 3.85 | 3.88 | 3.82 | 3.87 | 3.87 | +0.03 (+0.78%) | 8,717,600 |
| 13 Jan 2023 | CNY | 3.83 | 3.88 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 6,963,999 |
| 12 Jan 2023 | CNY | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 9,320,140 |
| 11 Jan 2023 | CNY | 3.8 | 3.91 | 3.79 | 3.88 | 3.88 | +0.07 (+1.84%) | 15,933,411 |
| 10 Jan 2023 | CNY | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | -0.05 (-1.30%) | 7,379,000 |
| 9 Jan 2023 | CNY | 3.88 | 3.89 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 8,454,411 |
