| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2023 | CNY | 4.69 | 4.62 | 4.68 | 4.66 | 4.66 | -0.03 (-0.64%) | 18,776,280 |
| 6 Feb 2023 | CNY | 4.69 | 4.59 | 4.63 | 4.69 | 4.69 | +0.07 (+1.52%) | 23,242,700 |
| 3 Feb 2023 | CNY | 4.67 | 4.59 | 4.64 | 4.62 | 4.62 | -0.03 (-0.65%) | 23,205,910 |
| 2 Feb 2023 | CNY | 4.68 | 4.59 | 4.62 | 4.65 | 4.65 | +0.02 (+0.43%) | 30,368,910 |
| 1 Feb 2023 | CNY | 4.64 | 4.58 | 4.59 | 4.63 | 4.63 | +0.05 (+1.09%) | 21,092,910 |
| 31 Jan 2023 | CNY | 4.63 | 4.55 | 4.55 | 4.58 | 4.58 | +0.01 (+0.22%) | 19,233,190 |
| 30 Jan 2023 | CNY | 4.65 | 4.56 | 4.63 | 4.57 | 4.57 | -0.01 (-0.22%) | 28,395,540 |
| 20 Jan 2023 | CNY | 4.59 | 4.55 | 4.56 | 4.58 | 4.58 | +0.01 (+0.22%) | 15,019,300 |
| 19 Jan 2023 | CNY | 4.64 | 4.55 | 4.61 | 4.57 | 4.57 | -0.07 (-1.51%) | 18,610,120 |
| 18 Jan 2023 | CNY | 4.67 | 4.59 | 4.64 | 4.64 | 4.64 | -0.01 (-0.22%) | 27,540,910 |
| 17 Jan 2023 | CNY | 4.74 | 4.41 | 4.44 | 4.65 | 4.65 | +0.27 (+6.16%) | 73,220,340 |
| 16 Jan 2023 | CNY | 4.41 | 4.36 | 4.37 | 4.38 | 4.38 | +0.03 (+0.69%) | 9,890,400 |
| 13 Jan 2023 | CNY | 4.36 | 4.32 | 4.35 | 4.35 | 4.35 | +0.02 (+0.46%) | 7,263,490 |
| 12 Jan 2023 | CNY | 4.37 | 4.29 | 4.35 | 4.33 | 4.33 | -0.02 (-0.46%) | 9,808,600 |
| 11 Jan 2023 | CNY | 4.4 | 4.34 | 4.39 | 4.35 | 4.35 | -0.02 (-0.46%) | 10,161,900 |
| 10 Jan 2023 | CNY | 4.4 | 4.35 | 4.4 | 4.37 | 4.37 | -0.02 (-0.46%) | 6,233,850 |
| 9 Jan 2023 | CNY | 4.43 | 4.36 | 4.41 | 4.39 | 4.39 | -0.01 (-0.23%) | 12,082,880 |
| 6 Jan 2023 | CNY | 4.45 | 4.39 | 4.45 | 4.4 | 4.4 | -0.05 (-1.12%) | 8,674,490 |
| 5 Jan 2023 | CNY | 4.48 | 4.42 | 4.47 | 4.45 | 4.45 | -0.01 (-0.22%) | 11,662,600 |
| 4 Jan 2023 | CNY | 4.48 | 4.42 | 4.45 | 4.46 | 4.46 | +0.01 (+0.22%) | 11,420,230 |
| 3 Jan 2023 | CNY | 4.47 | 4.34 | 4.37 | 4.45 | 4.45 | +0.07 (+1.60%) | 14,356,470 |
| 30 Dec 2022 | CNY | 4.41 | 4.29 | 4.3 | 4.38 | 4.38 | +0.08 (+1.86%) | 9,473,220 |
| 29 Dec 2022 | CNY | 4.35 | 4.28 | 4.33 | 4.3 | 4.3 | -0.05 (-1.15%) | 9,859,020 |
| 28 Dec 2022 | CNY | 4.41 | 4.34 | 4.4 | 4.35 | 4.35 | -0.04 (-0.91%) | 8,774,200 |
| 27 Dec 2022 | CNY | 4.41 | 4.33 | 4.37 | 4.39 | 4.39 | +0.03 (+0.69%) | 8,969,400 |
| 26 Dec 2022 | CNY | 4.42 | 4.32 | 4.33 | 4.36 | 4.36 | +0.06 (+1.40%) | 11,923,420 |
| 23 Dec 2022 | CNY | 4.37 | 4.26 | 4.31 | 4.3 | 4.3 | -0.04 (-0.92%) | 11,360,630 |
| 22 Dec 2022 | CNY | 4.45 | 4.29 | 4.4 | 4.34 | 4.34 | -0.06 (-1.36%) | 15,321,400 |
| 21 Dec 2022 | CNY | 4.46 | 4.34 | 4.37 | 4.4 | 4.4 | +0.05 (+1.15%) | 11,472,300 |
| 20 Dec 2022 | CNY | 4.43 | 4.35 | 4.41 | 4.35 | 4.35 | -0.08 (-1.81%) | 9,659,800 |
