| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 5.43 | 5.44 | 5.39 | 5.41 | 5.41 | -0.01 (-0.18%) | 2,951,000 |
| 13 Feb 2023 | CNY | 5.38 | 5.44 | 5.35 | 5.42 | 5.42 | +0.05 (+0.93%) | 4,279,208 |
| 10 Feb 2023 | CNY | 5.37 | 5.39 | 5.34 | 5.37 | 5.37 | 0.0 (0.0%) | 3,140,000 |
| 9 Feb 2023 | CNY | 5.32 | 5.39 | 5.28 | 5.37 | 5.37 | +0.05 (+0.94%) | 3,832,908 |
| 8 Feb 2023 | CNY | 5.36 | 5.38 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 3,703,900 |
| 7 Feb 2023 | CNY | 5.3 | 5.37 | 5.27 | 5.36 | 5.36 | +0.09 (+1.71%) | 4,350,800 |
| 6 Feb 2023 | CNY | 5.26 | 5.32 | 5.26 | 5.27 | 5.27 | -0.01 (-0.19%) | 2,701,400 |
| 3 Feb 2023 | CNY | 5.29 | 5.34 | 5.22 | 5.28 | 5.28 | -0.02 (-0.38%) | 3,726,012 |
| 2 Feb 2023 | CNY | 5.31 | 5.34 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 4,140,991 |
| 1 Feb 2023 | CNY | 5.25 | 5.32 | 5.22 | 5.31 | 5.31 | +0.07 (+1.34%) | 4,085,300 |
| 31 Jan 2023 | CNY | 5.19 | 5.25 | 5.13 | 5.24 | 5.24 | +0.05 (+0.96%) | 4,478,321 |
| 30 Jan 2023 | CNY | 5.15 | 5.22 | 5.13 | 5.19 | 5.19 | +0.09 (+1.76%) | 6,373,615 |
| 20 Jan 2023 | CNY | 5.04 | 5.22 | 5.04 | 5.1 | 5.1 | +0.08 (+1.59%) | 5,486,762 |
| 19 Jan 2023 | CNY | 5 | 5.03 | 4.97 | 5.02 | 5.02 | +0.03 (+0.60%) | 2,575,300 |
| 18 Jan 2023 | CNY | 5 | 5.01 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 2,097,200 |
| 17 Jan 2023 | CNY | 5 | 5.01 | 4.94 | 4.97 | 4.97 | -0.01 (-0.20%) | 2,349,208 |
| 16 Jan 2023 | CNY | 4.93 | 5.01 | 4.91 | 4.98 | 4.98 | +0.03 (+0.61%) | 3,625,902 |
| 13 Jan 2023 | CNY | 4.82 | 4.97 | 4.8 | 4.95 | 4.95 | +0.12 (+2.48%) | 4,945,614 |
| 12 Jan 2023 | CNY | 4.83 | 4.85 | 4.8 | 4.83 | 4.83 | 0.0 (0.0%) | 1,609,201 |
| 11 Jan 2023 | CNY | 4.9 | 4.92 | 4.82 | 4.83 | 4.83 | -0.07 (-1.43%) | 1,829,000 |
| 10 Jan 2023 | CNY | 4.95 | 4.95 | 4.89 | 4.9 | 4.9 | -0.05 (-1.01%) | 1,844,800 |
| 9 Jan 2023 | CNY | 4.92 | 4.99 | 4.91 | 4.95 | 4.95 | +0.03 (+0.61%) | 3,601,201 |
| 6 Jan 2023 | CNY | 4.94 | 4.99 | 4.91 | 4.92 | 4.92 | -0.03 (-0.61%) | 2,627,900 |
| 5 Jan 2023 | CNY | 4.98 | 4.99 | 4.93 | 4.95 | 4.95 | -0.02 (-0.40%) | 2,263,601 |
| 4 Jan 2023 | CNY | 4.97 | 5.01 | 4.94 | 4.97 | 4.97 | 0.0 (0.0%) | 2,301,638 |
| 3 Jan 2023 | CNY | 4.96 | 4.98 | 4.92 | 4.97 | 4.97 | +0.01 (+0.20%) | 3,114,411 |
| 30 Dec 2022 | CNY | 4.83 | 4.98 | 4.78 | 4.96 | 4.96 | +0.17 (+3.55%) | 4,104,021 |
| 29 Dec 2022 | CNY | 4.8 | 4.87 | 4.79 | 4.79 | 4.79 | -0.03 (-0.62%) | 1,570,701 |
| 28 Dec 2022 | CNY | 4.88 | 4.88 | 4.81 | 4.82 | 4.82 | -0.07 (-1.43%) | 2,091,700 |
| 27 Dec 2022 | CNY | 4.88 | 4.91 | 4.84 | 4.89 | 4.89 | +0.03 (+0.62%) | 1,981,200 |
