| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 15,062,671 |
| 22 Feb 2023 | CNY | 3.14 | 3.16 | 3.13 | 3.13 | 3.13 | -0.02 (-0.63%) | 15,837,400 |
| 21 Feb 2023 | CNY | 3.15 | 3.16 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 20,755,610 |
| 20 Feb 2023 | CNY | 3.08 | 3.15 | 3.07 | 3.14 | 3.14 | +0.07 (+2.28%) | 35,906,300 |
| 17 Feb 2023 | CNY | 3.08 | 3.1 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 13,879,001 |
| 16 Feb 2023 | CNY | 3.12 | 3.15 | 3.06 | 3.08 | 3.08 | -0.03 (-0.96%) | 25,618,700 |
| 15 Feb 2023 | CNY | 3.12 | 3.14 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 15,170,104 |
| 14 Feb 2023 | CNY | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 19,978,159 |
| 13 Feb 2023 | CNY | 3.09 | 3.17 | 3.08 | 3.14 | 3.14 | +0.05 (+1.62%) | 43,017,227 |
| 10 Feb 2023 | CNY | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 14,882,900 |
| 9 Feb 2023 | CNY | 3.08 | 3.1 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 15,056,000 |
| 8 Feb 2023 | CNY | 3.1 | 3.11 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 13,382,000 |
| 7 Feb 2023 | CNY | 3.09 | 3.1 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 19,616,800 |
| 6 Feb 2023 | CNY | 3.07 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 15,649,298 |
| 3 Feb 2023 | CNY | 3.09 | 3.09 | 3.05 | 3.08 | 3.08 | -0.01 (-0.32%) | 20,332,700 |
| 2 Feb 2023 | CNY | 3.1 | 3.13 | 3.09 | 3.09 | 3.09 | +0.01 (+0.32%) | 21,624,307 |
| 1 Feb 2023 | CNY | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 17,523,000 |
| 31 Jan 2023 | CNY | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 15,680,566 |
| 30 Jan 2023 | CNY | 3.05 | 3.08 | 3.04 | 3.06 | 3.06 | +0.04 (+1.32%) | 26,702,953 |
| 20 Jan 2023 | CNY | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | +0.05 (+1.68%) | 18,180,400 |
| 19 Jan 2023 | CNY | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | +0.01 (+0.34%) | 8,954,001 |
| 18 Jan 2023 | CNY | 2.95 | 2.97 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 8,569,500 |
| 17 Jan 2023 | CNY | 2.95 | 2.97 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 6,955,000 |
| 16 Jan 2023 | CNY | 2.94 | 2.97 | 2.93 | 2.95 | 2.95 | +0.02 (+0.68%) | 13,964,502 |
| 13 Jan 2023 | CNY | 2.91 | 2.94 | 2.91 | 2.93 | 2.93 | +0.02 (+0.69%) | 8,406,600 |
| 12 Jan 2023 | CNY | 2.91 | 2.93 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 7,871,100 |
| 11 Jan 2023 | CNY | 2.92 | 2.93 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 8,678,200 |
| 10 Jan 2023 | CNY | 2.94 | 2.95 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 12,701,700 |
| 9 Jan 2023 | CNY | 2.94 | 2.97 | 2.93 | 2.93 | 2.93 | -0.01 (-0.34%) | 11,098,100 |
| 6 Jan 2023 | CNY | 2.96 | 2.96 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 9,261,900 |
