| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 3.82 | 3.85 | 3.78 | 3.82 | 3.82 | +0.03 (+0.79%) | 16,432,410 |
| 13 Feb 2023 | CNY | 3.73 | 3.8 | 3.72 | 3.79 | 3.79 | +0.06 (+1.61%) | 13,860,405 |
| 10 Feb 2023 | CNY | 3.73 | 3.76 | 3.71 | 3.73 | 3.73 | -0.02 (-0.53%) | 10,671,180 |
| 9 Feb 2023 | CNY | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | +0.03 (+0.81%) | 11,815,200 |
| 8 Feb 2023 | CNY | 3.78 | 3.8 | 3.71 | 3.72 | 3.72 | -0.06 (-1.59%) | 10,397,829 |
| 7 Feb 2023 | CNY | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 7,780,080 |
| 6 Feb 2023 | CNY | 3.75 | 3.78 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 8,249,523 |
| 3 Feb 2023 | CNY | 3.81 | 3.81 | 3.71 | 3.77 | 3.77 | -0.04 (-1.05%) | 18,293,500 |
| 2 Feb 2023 | CNY | 3.87 | 3.88 | 3.79 | 3.81 | 3.81 | -0.05 (-1.30%) | 17,107,290 |
| 1 Feb 2023 | CNY | 3.76 | 3.88 | 3.74 | 3.86 | 3.86 | +0.11 (+2.93%) | 22,755,714 |
| 31 Jan 2023 | CNY | 3.74 | 3.76 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 11,458,663 |
| 30 Jan 2023 | CNY | 3.7 | 3.77 | 3.66 | 3.73 | 3.73 | +0.07 (+1.91%) | 20,659,739 |
| 20 Jan 2023 | CNY | 3.61 | 3.67 | 3.6 | 3.66 | 3.66 | +0.05 (+1.39%) | 11,670,015 |
| 19 Jan 2023 | CNY | 3.6 | 3.62 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 9,088,669 |
| 18 Jan 2023 | CNY | 3.59 | 3.62 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 6,314,269 |
| 17 Jan 2023 | CNY | 3.62 | 3.63 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 6,625,200 |
| 16 Jan 2023 | CNY | 3.61 | 3.64 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 10,140,730 |
| 13 Jan 2023 | CNY | 3.59 | 3.62 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 7,214,400 |
| 12 Jan 2023 | CNY | 3.61 | 3.61 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 11,892,900 |
| 11 Jan 2023 | CNY | 3.6 | 3.64 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 9,115,976 |
| 10 Jan 2023 | CNY | 3.71 | 3.72 | 3.6 | 3.61 | 3.61 | -0.12 (-3.22%) | 27,706,985 |
| 9 Jan 2023 | CNY | 3.72 | 3.76 | 3.7 | 3.73 | 3.73 | +0.01 (+0.27%) | 12,196,218 |
| 6 Jan 2023 | CNY | 3.76 | 3.81 | 3.72 | 3.72 | 3.72 | -0.07 (-1.85%) | 16,945,464 |
| 5 Jan 2023 | CNY | 3.77 | 3.8 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 18,894,650 |
| 4 Jan 2023 | CNY | 3.73 | 3.84 | 3.71 | 3.8 | 3.8 | +0.04 (+1.06%) | 22,359,229 |
| 3 Jan 2023 | CNY | 3.71 | 3.76 | 3.67 | 3.76 | 3.76 | +0.02 (+0.53%) | 16,192,944 |
| 30 Dec 2022 | CNY | 3.7 | 3.75 | 3.69 | 3.74 | 3.74 | +0.04 (+1.08%) | 14,730,545 |
| 29 Dec 2022 | CNY | 3.77 | 3.79 | 3.69 | 3.7 | 3.7 | -0.1 (-2.63%) | 20,944,367 |
| 28 Dec 2022 | CNY | 3.75 | 3.86 | 3.69 | 3.8 | 3.8 | +0.02 (+0.53%) | 23,181,259 |
| 27 Dec 2022 | CNY | 3.76 | 3.88 | 3.73 | 3.78 | 3.78 | +0.04 (+1.07%) | 27,068,020 |
