| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 3.43 | 3.44 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 8,620,810 |
| 22 Feb 2023 | CNY | 3.43 | 3.44 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 9,401,190 |
| 21 Feb 2023 | CNY | 3.44 | 3.45 | 3.41 | 3.44 | 3.44 | +0.01 (+0.29%) | 13,566,810 |
| 20 Feb 2023 | CNY | 3.39 | 3.43 | 3.37 | 3.43 | 3.43 | +0.04 (+1.18%) | 12,402,260 |
| 17 Feb 2023 | CNY | 3.38 | 3.42 | 3.37 | 3.39 | 3.39 | +0.02 (+0.59%) | 13,750,170 |
| 16 Feb 2023 | CNY | 3.44 | 3.46 | 3.35 | 3.37 | 3.37 | -0.07 (-2.03%) | 18,652,070 |
| 15 Feb 2023 | CNY | 3.47 | 3.47 | 3.43 | 3.44 | 3.44 | -0.03 (-0.86%) | 12,435,300 |
| 14 Feb 2023 | CNY | 3.45 | 3.48 | 3.43 | 3.47 | 3.47 | +0.03 (+0.87%) | 15,942,558 |
| 13 Feb 2023 | CNY | 3.44 | 3.47 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 14,133,677 |
| 10 Feb 2023 | CNY | 3.41 | 3.44 | 3.4 | 3.44 | 3.44 | +0.03 (+0.88%) | 14,166,601 |
| 9 Feb 2023 | CNY | 3.4 | 3.41 | 3.39 | 3.41 | 3.41 | +0.02 (+0.59%) | 11,490,424 |
| 8 Feb 2023 | CNY | 3.43 | 3.43 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 10,592,240 |
| 7 Feb 2023 | CNY | 3.41 | 3.43 | 3.39 | 3.42 | 3.42 | +0.03 (+0.88%) | 12,069,440 |
| 6 Feb 2023 | CNY | 3.37 | 3.42 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 13,874,430 |
| 3 Feb 2023 | CNY | 3.4 | 3.4 | 3.34 | 3.38 | 3.38 | -0.01 (-0.29%) | 14,791,163 |
| 2 Feb 2023 | CNY | 3.4 | 3.42 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 12,711,741 |
| 1 Feb 2023 | CNY | 3.38 | 3.4 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 13,108,633 |
| 31 Jan 2023 | CNY | 3.33 | 3.38 | 3.32 | 3.37 | 3.37 | +0.04 (+1.20%) | 11,425,690 |
| 30 Jan 2023 | CNY | 3.33 | 3.35 | 3.32 | 3.33 | 3.33 | +0.02 (+0.60%) | 12,873,004 |
| 20 Jan 2023 | CNY | 3.27 | 3.32 | 3.27 | 3.31 | 3.31 | +0.04 (+1.22%) | 12,034,440 |
| 19 Jan 2023 | CNY | 3.25 | 3.27 | 3.24 | 3.27 | 3.27 | 0.0 (0.0%) | 9,335,243 |
| 18 Jan 2023 | CNY | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 8,582,530 |
| 17 Jan 2023 | CNY | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 8,595,280 |
| 16 Jan 2023 | CNY | 3.23 | 3.27 | 3.22 | 3.26 | 3.26 | +0.03 (+0.93%) | 8,571,500 |
| 13 Jan 2023 | CNY | 3.22 | 3.24 | 3.19 | 3.23 | 3.23 | +0.01 (+0.31%) | 9,588,268 |
| 12 Jan 2023 | CNY | 3.24 | 3.25 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 8,221,300 |
| 11 Jan 2023 | CNY | 3.3 | 3.32 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 13,341,630 |
| 10 Jan 2023 | CNY | 3.32 | 3.34 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 9,890,270 |
| 9 Jan 2023 | CNY | 3.31 | 3.33 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 13,406,121 |
| 6 Jan 2023 | CNY | 3.33 | 3.35 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 10,041,360 |
