| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 5.64 | 5.67 | 5.59 | 5.62 | 5.62 | -0.02 (-0.35%) | 16,592,562 |
| 13 Feb 2023 | CNY | 5.52 | 5.67 | 5.49 | 5.64 | 5.64 | +0.11 (+1.99%) | 23,526,428 |
| 10 Feb 2023 | CNY | 5.54 | 5.56 | 5.47 | 5.53 | 5.53 | -0.03 (-0.54%) | 14,430,800 |
| 9 Feb 2023 | CNY | 5.49 | 5.56 | 5.45 | 5.56 | 5.56 | +0.06 (+1.09%) | 16,424,088 |
| 8 Feb 2023 | CNY | 5.48 | 5.55 | 5.45 | 5.5 | 5.5 | +0.02 (+0.36%) | 13,794,643 |
| 7 Feb 2023 | CNY | 5.44 | 5.49 | 5.42 | 5.48 | 5.48 | +0.04 (+0.74%) | 12,092,128 |
| 6 Feb 2023 | CNY | 5.47 | 5.52 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 13,584,800 |
| 3 Feb 2023 | CNY | 5.59 | 5.59 | 5.41 | 5.47 | 5.47 | -0.15 (-2.67%) | 30,657,011 |
| 2 Feb 2023 | CNY | 5.58 | 5.71 | 5.55 | 5.62 | 5.62 | +0.16 (+2.93%) | 45,292,405 |
| 1 Feb 2023 | CNY | 5.42 | 5.48 | 5.37 | 5.46 | 5.46 | +0.06 (+1.11%) | 16,110,719 |
| 31 Jan 2023 | CNY | 5.36 | 5.41 | 5.34 | 5.4 | 5.4 | +0.02 (+0.37%) | 13,823,907 |
| 30 Jan 2023 | CNY | 5.35 | 5.43 | 5.34 | 5.38 | 5.38 | +0.09 (+1.70%) | 16,249,704 |
| 20 Jan 2023 | CNY | 5.21 | 5.32 | 5.19 | 5.29 | 5.29 | +0.09 (+1.73%) | 11,072,032 |
| 19 Jan 2023 | CNY | 5.18 | 5.21 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 8,838,766 |
| 18 Jan 2023 | CNY | 5.2 | 5.26 | 5.19 | 5.2 | 5.2 | -0.03 (-0.57%) | 12,830,031 |
| 17 Jan 2023 | CNY | 5.23 | 5.26 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 6,569,300 |
| 16 Jan 2023 | CNY | 5.23 | 5.29 | 5.19 | 5.22 | 5.22 | -0.01 (-0.19%) | 13,307,923 |
| 13 Jan 2023 | CNY | 5.29 | 5.32 | 5.2 | 5.23 | 5.23 | -0.06 (-1.13%) | 9,579,853 |
| 12 Jan 2023 | CNY | 5.24 | 5.34 | 5.24 | 5.29 | 5.29 | +0.05 (+0.95%) | 8,497,884 |
| 11 Jan 2023 | CNY | 5.29 | 5.35 | 5.23 | 5.24 | 5.24 | -0.08 (-1.50%) | 10,492,162 |
| 10 Jan 2023 | CNY | 5.38 | 5.39 | 5.3 | 5.32 | 5.32 | -0.02 (-0.37%) | 10,502,133 |
| 9 Jan 2023 | CNY | 5.35 | 5.42 | 5.3 | 5.34 | 5.34 | +0.03 (+0.56%) | 14,063,600 |
| 6 Jan 2023 | CNY | 5.28 | 5.44 | 5.25 | 5.31 | 5.31 | +0.03 (+0.57%) | 18,630,300 |
| 5 Jan 2023 | CNY | 5.2 | 5.28 | 5.15 | 5.28 | 5.28 | +0.11 (+2.13%) | 17,428,043 |
| 4 Jan 2023 | CNY | 5.17 | 5.22 | 5.11 | 5.17 | 5.17 | +0.03 (+0.58%) | 15,707,430 |
| 3 Jan 2023 | CNY | 5.05 | 5.17 | 4.95 | 5.14 | 5.14 | +0.09 (+1.78%) | 16,791,140 |
| 30 Dec 2022 | CNY | 5.05 | 5.14 | 4.99 | 5.05 | 5.05 | +0.03 (+0.60%) | 15,014,500 |
| 29 Dec 2022 | CNY | 5.05 | 5.08 | 5.02 | 5.02 | 5.02 | -0.06 (-1.18%) | 7,717,400 |
| 28 Dec 2022 | CNY | 5.04 | 5.11 | 5.02 | 5.08 | 5.08 | +0.01 (+0.20%) | 10,182,123 |
| 27 Dec 2022 | CNY | 5.01 | 5.1 | 5.01 | 5.07 | 5.07 | +0.06 (+1.20%) | 10,629,302 |
