| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 4.26 | 4.23 | 4.26 | 4.24 | 4.24 | -0.01 (-0.24%) | 45,363,920 |
| 2 Feb 2023 | CNY | 4.27 | 4.25 | 4.27 | 4.25 | 4.25 | -0.01 (-0.23%) | 48,534,900 |
| 1 Feb 2023 | CNY | 4.27 | 4.25 | 4.25 | 4.26 | 4.26 | +0.01 (+0.24%) | 56,665,170 |
| 31 Jan 2023 | CNY | 4.27 | 4.24 | 4.26 | 4.25 | 4.25 | -0.01 (-0.23%) | 46,694,980 |
| 30 Jan 2023 | CNY | 4.3 | 4.26 | 4.29 | 4.26 | 4.26 | -0.01 (-0.23%) | 47,320,560 |
| 20 Jan 2023 | CNY | 4.28 | 4.25 | 4.26 | 4.27 | 4.27 | +0.01 (+0.23%) | 36,417,580 |
| 19 Jan 2023 | CNY | 4.26 | 4.22 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 33,017,490 |
| 18 Jan 2023 | CNY | 4.25 | 4.23 | 4.23 | 4.24 | 4.24 | +0.01 (+0.24%) | 37,251,380 |
| 17 Jan 2023 | CNY | 4.26 | 4.22 | 4.26 | 4.23 | 4.23 | -0.02 (-0.47%) | 64,373,130 |
| 16 Jan 2023 | CNY | 4.27 | 4.24 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 69,655,130 |
| 13 Jan 2023 | CNY | 4.25 | 4.22 | 4.23 | 4.25 | 4.25 | +0.03 (+0.71%) | 48,765,610 |
| 12 Jan 2023 | CNY | 4.25 | 4.22 | 4.24 | 4.22 | 4.22 | -0.02 (-0.47%) | 35,563,580 |
| 11 Jan 2023 | CNY | 4.26 | 4.23 | 4.23 | 4.24 | 4.24 | +0.01 (+0.24%) | 39,706,840 |
| 10 Jan 2023 | CNY | 4.27 | 4.23 | 4.27 | 4.23 | 4.23 | -0.03 (-0.70%) | 49,363,560 |
| 9 Jan 2023 | CNY | 4.29 | 4.26 | 4.28 | 4.26 | 4.26 | -0.02 (-0.47%) | 47,400,780 |
| 6 Jan 2023 | CNY | 4.3 | 4.27 | 4.3 | 4.28 | 4.28 | -0.02 (-0.47%) | 49,736,240 |
| 5 Jan 2023 | CNY | 4.34 | 4.29 | 4.32 | 4.3 | 4.3 | -0.03 (-0.69%) | 72,891,610 |
| 4 Jan 2023 | CNY | 4.33 | 4.28 | 4.29 | 4.33 | 4.33 | +0.04 (+0.93%) | 60,710,410 |
| 3 Jan 2023 | CNY | 4.32 | 4.27 | 4.32 | 4.29 | 4.29 | -0.02 (-0.46%) | 44,022,610 |
| 30 Dec 2022 | CNY | 4.33 | 4.28 | 4.29 | 4.31 | 4.31 | +0.02 (+0.47%) | 37,202,980 |
| 29 Dec 2022 | CNY | 4.29 | 4.23 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 37,418,340 |
| 28 Dec 2022 | CNY | 4.32 | 4.27 | 4.29 | 4.29 | 4.29 | 0.0 (0.0%) | 42,682,750 |
| 27 Dec 2022 | CNY | 4.3 | 4.24 | 4.25 | 4.29 | 4.29 | +0.05 (+1.18%) | 24,792,190 |
| 26 Dec 2022 | CNY | 4.27 | 4.24 | 4.26 | 4.24 | 4.24 | -0.01 (-0.24%) | 20,214,450 |
| 23 Dec 2022 | CNY | 4.3 | 4.25 | 4.27 | 4.25 | 4.25 | -0.03 (-0.70%) | 21,952,020 |
| 22 Dec 2022 | CNY | 4.31 | 4.26 | 4.29 | 4.28 | 4.28 | 0.0 (0.0%) | 27,086,740 |
| 21 Dec 2022 | CNY | 4.31 | 4.26 | 4.27 | 4.28 | 4.28 | +0.01 (+0.23%) | 24,744,720 |
| 20 Dec 2022 | CNY | 4.33 | 4.26 | 4.3 | 4.27 | 4.27 | -0.03 (-0.70%) | 35,650,940 |
| 19 Dec 2022 | CNY | 4.38 | 4.28 | 4.36 | 4.3 | 4.3 | -0.08 (-1.83%) | 42,035,940 |
| 16 Dec 2022 | CNY | 4.38 | 4.31 | 4.31 | 4.38 | 4.38 | +0.05 (+1.15%) | 49,481,950 |
