| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | +0.07 (+1.82%) | 16,959,652 |
| 22 Feb 2023 | CNY | 3.87 | 3.88 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 12,663,200 |
| 21 Feb 2023 | CNY | 3.83 | 3.93 | 3.81 | 3.85 | 3.85 | +0.03 (+0.79%) | 24,747,700 |
| 20 Feb 2023 | CNY | 3.94 | 3.94 | 3.76 | 3.82 | 3.82 | -0.12 (-3.05%) | 41,194,106 |
| 17 Feb 2023 | CNY | 3.98 | 3.99 | 3.86 | 3.94 | 3.94 | -0.09 (-2.23%) | 33,288,868 |
| 16 Feb 2023 | CNY | 4.25 | 4.27 | 4.03 | 4.03 | 4.03 | -0.21 (-4.95%) | 51,472,752 |
| 15 Feb 2023 | CNY | 4.18 | 4.28 | 4.18 | 4.24 | 4.24 | +0.04 (+0.95%) | 16,664,084 |
| 14 Feb 2023 | CNY | 4.16 | 4.2 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 14,369,720 |
| 13 Feb 2023 | CNY | 4.2 | 4.2 | 4.14 | 4.16 | 4.16 | -0.01 (-0.24%) | 16,274,871 |
| 10 Feb 2023 | CNY | 4.11 | 4.18 | 4.11 | 4.17 | 4.17 | +0.08 (+1.96%) | 24,364,808 |
| 9 Feb 2023 | CNY | 4.1 | 4.14 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 12,641,072 |
| 8 Feb 2023 | CNY | 4.01 | 4.14 | 3.99 | 4.08 | 4.08 | +0.08 (+2%) | 22,163,057 |
| 7 Feb 2023 | CNY | 3.98 | 4.01 | 3.97 | 4 | 4 | 0.0 (0.0%) | 8,323,156 |
| 6 Feb 2023 | CNY | 4 | 4.03 | 3.95 | 4 | 4 | 0.0 (0.0%) | 11,242,612 |
| 3 Feb 2023 | CNY | 3.95 | 4 | 3.88 | 4 | 4 | +0.05 (+1.27%) | 20,863,008 |
| 2 Feb 2023 | CNY | 3.97 | 4 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 12,869,364 |
| 1 Feb 2023 | CNY | 3.94 | 3.97 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 18,229,943 |
| 31 Jan 2023 | CNY | 4.05 | 4.15 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 35,720,296 |
| 30 Jan 2023 | CNY | 3.87 | 4 | 3.87 | 3.97 | 3.97 | +0.09 (+2.32%) | 21,266,536 |
| 20 Jan 2023 | CNY | 3.85 | 3.9 | 3.82 | 3.88 | 3.88 | +0.09 (+2.37%) | 15,235,100 |
| 19 Jan 2023 | CNY | 3.77 | 3.85 | 3.75 | 3.79 | 3.79 | +0.01 (+0.26%) | 17,034,556 |
| 18 Jan 2023 | CNY | 3.68 | 3.81 | 3.67 | 3.78 | 3.78 | +0.11 (+3.00%) | 15,689,754 |
| 17 Jan 2023 | CNY | 3.66 | 3.69 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 7,062,699 |
| 16 Jan 2023 | CNY | 3.65 | 3.7 | 3.64 | 3.66 | 3.66 | -0.01 (-0.27%) | 14,000,640 |
| 13 Jan 2023 | CNY | 3.61 | 3.69 | 3.6 | 3.67 | 3.67 | +0.07 (+1.94%) | 10,709,700 |
| 12 Jan 2023 | CNY | 3.66 | 3.68 | 3.56 | 3.6 | 3.6 | -0.07 (-1.91%) | 16,465,860 |
| 11 Jan 2023 | CNY | 3.64 | 3.72 | 3.6 | 3.67 | 3.67 | +0.04 (+1.10%) | 11,973,801 |
| 10 Jan 2023 | CNY | 3.74 | 3.76 | 3.6 | 3.63 | 3.63 | -0.13 (-3.46%) | 26,205,626 |
| 9 Jan 2023 | CNY | 3.82 | 3.85 | 3.73 | 3.76 | 3.76 | -0.07 (-1.83%) | 16,595,216 |
| 6 Jan 2023 | CNY | 3.8 | 3.84 | 3.77 | 3.83 | 3.83 | +0.04 (+1.06%) | 13,565,300 |
