| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 3.55 | 3.56 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 12,952,446 |
| 24 Feb 2023 | CNY | 3.56 | 3.57 | 3.54 | 3.56 | 3.56 | -0.01 (-0.28%) | 10,786,254 |
| 23 Feb 2023 | CNY | 3.53 | 3.59 | 3.52 | 3.57 | 3.57 | +0.05 (+1.42%) | 20,582,108 |
| 22 Feb 2023 | CNY | 3.54 | 3.54 | 3.51 | 3.52 | 3.52 | -0.02 (-0.56%) | 9,074,699 |
| 21 Feb 2023 | CNY | 3.53 | 3.55 | 3.51 | 3.54 | 3.54 | +0.02 (+0.57%) | 13,513,263 |
| 20 Feb 2023 | CNY | 3.45 | 3.53 | 3.45 | 3.52 | 3.52 | +0.07 (+2.03%) | 16,224,586 |
| 17 Feb 2023 | CNY | 3.49 | 3.49 | 3.44 | 3.45 | 3.45 | -0.04 (-1.15%) | 11,661,673 |
| 16 Feb 2023 | CNY | 3.49 | 3.54 | 3.46 | 3.49 | 3.49 | +0.01 (+0.29%) | 19,810,174 |
| 15 Feb 2023 | CNY | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.03 (-0.85%) | 9,546,946 |
| 14 Feb 2023 | CNY | 3.52 | 3.54 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 12,320,369 |
| 13 Feb 2023 | CNY | 3.52 | 3.52 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 12,096,309 |
| 10 Feb 2023 | CNY | 3.51 | 3.52 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 10,736,305 |
| 9 Feb 2023 | CNY | 3.47 | 3.51 | 3.47 | 3.5 | 3.5 | +0.03 (+0.86%) | 7,668,396 |
| 8 Feb 2023 | CNY | 3.49 | 3.51 | 3.47 | 3.47 | 3.47 | -0.01 (-0.29%) | 8,877,696 |
| 7 Feb 2023 | CNY | 3.47 | 3.51 | 3.47 | 3.48 | 3.48 | +0.01 (+0.29%) | 6,969,200 |
| 6 Feb 2023 | CNY | 3.48 | 3.49 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 7,178,367 |
| 3 Feb 2023 | CNY | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 10,271,833 |
| 2 Feb 2023 | CNY | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.02 (-0.56%) | 7,934,981 |
| 1 Feb 2023 | CNY | 3.52 | 3.54 | 3.5 | 3.54 | 3.54 | +0.03 (+0.85%) | 10,169,242 |
| 31 Jan 2023 | CNY | 3.5 | 3.53 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 9,377,087 |
| 30 Jan 2023 | CNY | 3.53 | 3.55 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 11,719,638 |
| 20 Jan 2023 | CNY | 3.52 | 3.53 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 11,195,299 |
| 19 Jan 2023 | CNY | 3.52 | 3.52 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 7,964,630 |
| 18 Jan 2023 | CNY | 3.48 | 3.53 | 3.46 | 3.51 | 3.51 | +0.04 (+1.15%) | 11,526,797 |
| 17 Jan 2023 | CNY | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 8,038,473 |
| 16 Jan 2023 | CNY | 3.46 | 3.54 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 12,792,053 |
| 13 Jan 2023 | CNY | 3.42 | 3.47 | 3.41 | 3.46 | 3.46 | +0.04 (+1.17%) | 7,498,026 |
| 12 Jan 2023 | CNY | 3.45 | 3.46 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 7,311,944 |
| 11 Jan 2023 | CNY | 3.44 | 3.48 | 3.44 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,299,070 |
| 10 Jan 2023 | CNY | 3.47 | 3.48 | 3.43 | 3.44 | 3.44 | -0.03 (-0.86%) | 6,881,653 |
