| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 5.38 | 5.43 | 5.36 | 5.37 | 5.37 | -0.03 (-0.56%) | 16,494,926 |
| 14 Feb 2023 | CNY | 5.3 | 5.42 | 5.3 | 5.4 | 5.4 | +0.06 (+1.12%) | 25,021,176 |
| 13 Feb 2023 | CNY | 5.3 | 5.39 | 5.28 | 5.34 | 5.34 | 0.0 (0.0%) | 28,329,977 |
| 10 Feb 2023 | CNY | 5.42 | 5.47 | 5.33 | 5.34 | 5.34 | -0.1 (-1.84%) | 19,975,686 |
| 9 Feb 2023 | CNY | 5.35 | 5.51 | 5.32 | 5.44 | 5.44 | +0.07 (+1.30%) | 30,537,156 |
| 8 Feb 2023 | CNY | 5.27 | 5.45 | 5.25 | 5.37 | 5.37 | +0.09 (+1.70%) | 31,602,750 |
| 7 Feb 2023 | CNY | 5.28 | 5.3 | 5.22 | 5.28 | 5.28 | +0.01 (+0.19%) | 17,001,496 |
| 6 Feb 2023 | CNY | 5.32 | 5.33 | 5.23 | 5.27 | 5.27 | -0.01 (-0.19%) | 20,879,985 |
| 3 Feb 2023 | CNY | 5.3 | 5.32 | 5.18 | 5.28 | 5.28 | -0.04 (-0.75%) | 37,998,753 |
| 2 Feb 2023 | CNY | 5.54 | 5.54 | 5.31 | 5.32 | 5.32 | -0.21 (-3.80%) | 45,226,203 |
| 1 Feb 2023 | CNY | 5.41 | 5.55 | 5.34 | 5.53 | 5.53 | +0.14 (+2.60%) | 44,583,968 |
| 31 Jan 2023 | CNY | 5.37 | 5.44 | 5.33 | 5.39 | 5.39 | -0.04 (-0.74%) | 33,446,208 |
| 30 Jan 2023 | CNY | 5.45 | 5.54 | 5.29 | 5.43 | 5.43 | +0.09 (+1.69%) | 63,852,541 |
| 20 Jan 2023 | CNY | 5.2 | 5.49 | 5.13 | 5.34 | 5.34 | +0.18 (+3.49%) | 63,583,409 |
| 19 Jan 2023 | CNY | 5.09 | 5.18 | 5.02 | 5.16 | 5.16 | -0.01 (-0.19%) | 37,581,451 |
| 18 Jan 2023 | CNY | 5.07 | 5.25 | 4.99 | 5.17 | 5.17 | +0.09 (+1.77%) | 59,849,191 |
| 17 Jan 2023 | CNY | 5.1 | 5.11 | 4.96 | 5.08 | 5.08 | -0.01 (-0.20%) | 53,512,618 |
| 16 Jan 2023 | CNY | 5.25 | 5.27 | 5.04 | 5.09 | 5.09 | -0.15 (-2.86%) | 52,063,231 |
| 13 Jan 2023 | CNY | 5.29 | 5.37 | 5.14 | 5.24 | 5.24 | -0.01 (-0.19%) | 83,946,703 |
| 12 Jan 2023 | CNY | 4.87 | 5.25 | 4.8 | 5.25 | 5.25 | +0.48 (+10.06%) | 106,210,503 |
| 11 Jan 2023 | CNY | 4.87 | 4.87 | 4.76 | 4.77 | 4.77 | -0.08 (-1.65%) | 13,010,217 |
| 10 Jan 2023 | CNY | 4.85 | 4.89 | 4.82 | 4.85 | 4.85 | -0.02 (-0.41%) | 10,318,573 |
| 9 Jan 2023 | CNY | 4.89 | 4.92 | 4.84 | 4.87 | 4.87 | 0.0 (0.0%) | 10,749,013 |
| 6 Jan 2023 | CNY | 4.87 | 4.94 | 4.83 | 4.87 | 4.87 | 0.0 (0.0%) | 13,733,155 |
| 5 Jan 2023 | CNY | 4.85 | 4.89 | 4.79 | 4.87 | 4.87 | +0.02 (+0.41%) | 14,298,716 |
| 4 Jan 2023 | CNY | 4.92 | 4.94 | 4.8 | 4.85 | 4.85 | -0.08 (-1.62%) | 17,578,697 |
| 3 Jan 2023 | CNY | 4.71 | 4.93 | 4.71 | 4.93 | 4.93 | +0.16 (+3.35%) | 25,465,916 |
| 30 Dec 2022 | CNY | 4.7 | 4.77 | 4.68 | 4.77 | 4.77 | +0.05 (+1.06%) | 16,221,284 |
| 29 Dec 2022 | CNY | 4.75 | 4.78 | 4.68 | 4.72 | 4.72 | -0.05 (-1.05%) | 13,423,278 |
| 28 Dec 2022 | CNY | 4.84 | 4.86 | 4.72 | 4.77 | 4.77 | -0.06 (-1.24%) | 14,185,673 |
