| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 3.01 | 3.07 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 164,799,867 |
| 15 Feb 2023 | CNY | 3.04 | 3.04 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 57,316,550 |
| 14 Feb 2023 | CNY | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 66,923,280 |
| 13 Feb 2023 | CNY | 3.01 | 3.04 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 61,025,009 |
| 10 Feb 2023 | CNY | 3.03 | 3.04 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 62,287,817 |
| 9 Feb 2023 | CNY | 2.99 | 3.04 | 2.99 | 3.03 | 3.03 | +0.04 (+1.34%) | 88,005,659 |
| 8 Feb 2023 | CNY | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -0.05 (-1.64%) | 88,432,473 |
| 7 Feb 2023 | CNY | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 88,538,731 |
| 6 Feb 2023 | CNY | 3.05 | 3.07 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 69,990,372 |
| 3 Feb 2023 | CNY | 3.09 | 3.1 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 106,174,740 |
| 2 Feb 2023 | CNY | 3.18 | 3.2 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 258,193,650 |
| 1 Feb 2023 | CNY | 3.04 | 3.1 | 3.03 | 3.09 | 3.09 | +0.06 (+1.98%) | 147,947,628 |
| 31 Jan 2023 | CNY | 3.04 | 3.07 | 3 | 3.03 | 3.03 | -0.06 (-1.94%) | 156,066,511 |
| 30 Jan 2023 | CNY | 3.16 | 3.18 | 3.08 | 3.09 | 3.09 | -0.03 (-0.96%) | 124,943,860 |
| 20 Jan 2023 | CNY | 3.17 | 3.19 | 3.11 | 3.12 | 3.12 | -0.05 (-1.58%) | 137,158,883 |
| 19 Jan 2023 | CNY | 3.1 | 3.17 | 3.1 | 3.17 | 3.17 | +0.06 (+1.93%) | 169,432,828 |
| 18 Jan 2023 | CNY | 3.09 | 3.13 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 159,915,055 |
| 17 Jan 2023 | CNY | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | +0.04 (+1.30%) | 172,316,647 |
| 16 Jan 2023 | CNY | 3 | 3.13 | 2.98 | 3.07 | 3.07 | +0.08 (+2.68%) | 251,521,749 |
| 13 Jan 2023 | CNY | 2.92 | 3 | 2.9 | 2.99 | 2.99 | +0.08 (+2.75%) | 132,983,261 |
| 12 Jan 2023 | CNY | 2.88 | 2.92 | 2.87 | 2.91 | 2.91 | +0.03 (+1.04%) | 59,666,343 |
| 11 Jan 2023 | CNY | 2.92 | 2.93 | 2.87 | 2.88 | 2.88 | -0.04 (-1.37%) | 53,428,170 |
| 10 Jan 2023 | CNY | 2.93 | 2.97 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 72,776,300 |
| 9 Jan 2023 | CNY | 2.92 | 2.96 | 2.91 | 2.92 | 2.92 | +0.02 (+0.69%) | 81,951,006 |
| 6 Jan 2023 | CNY | 2.91 | 2.93 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 66,975,926 |
| 5 Jan 2023 | CNY | 2.89 | 2.95 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 95,002,587 |
| 4 Jan 2023 | CNY | 2.88 | 2.91 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 69,096,368 |
| 3 Jan 2023 | CNY | 2.85 | 2.89 | 2.81 | 2.88 | 2.88 | +0.01 (+0.35%) | 72,820,514 |
| 30 Dec 2022 | CNY | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 81,204,282 |
| 29 Dec 2022 | CNY | 2.83 | 2.97 | 2.81 | 2.87 | 2.87 | +0.04 (+1.41%) | 153,707,816 |
