| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 3.22 | 3.22 | 3.2 | 3.21 | 3.21 | -0.02 (-0.62%) | 8,223,325 |
| 21 Feb 2023 | CNY | 3.21 | 3.23 | 3.2 | 3.23 | 3.23 | +0.02 (+0.62%) | 14,390,853 |
| 20 Feb 2023 | CNY | 3.18 | 3.21 | 3.17 | 3.21 | 3.21 | +0.03 (+0.94%) | 10,572,453 |
| 17 Feb 2023 | CNY | 3.19 | 3.21 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 14,816,622 |
| 16 Feb 2023 | CNY | 3.22 | 3.25 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 23,338,285 |
| 15 Feb 2023 | CNY | 3.23 | 3.23 | 3.2 | 3.21 | 3.21 | -0.02 (-0.62%) | 10,816,401 |
| 14 Feb 2023 | CNY | 3.23 | 3.24 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 17,497,587 |
| 13 Feb 2023 | CNY | 3.21 | 3.23 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 14,935,509 |
| 10 Feb 2023 | CNY | 3.22 | 3.23 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 12,805,459 |
| 9 Feb 2023 | CNY | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | +0.03 (+0.94%) | 9,087,795 |
| 8 Feb 2023 | CNY | 3.22 | 3.23 | 3.18 | 3.19 | 3.19 | -0.02 (-0.62%) | 10,688,650 |
| 7 Feb 2023 | CNY | 3.22 | 3.22 | 3.19 | 3.21 | 3.21 | -0.01 (-0.31%) | 10,211,600 |
| 6 Feb 2023 | CNY | 3.2 | 3.23 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 11,134,900 |
| 3 Feb 2023 | CNY | 3.23 | 3.23 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 13,826,592 |
| 2 Feb 2023 | CNY | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | -0.01 (-0.31%) | 10,219,500 |
| 1 Feb 2023 | CNY | 3.21 | 3.24 | 3.2 | 3.23 | 3.23 | +0.02 (+0.62%) | 13,942,600 |
| 31 Jan 2023 | CNY | 3.2 | 3.21 | 3.18 | 3.21 | 3.21 | +0.01 (+0.31%) | 8,893,000 |
| 30 Jan 2023 | CNY | 3.22 | 3.24 | 3.19 | 3.2 | 3.2 | -0.01 (-0.31%) | 15,774,200 |
| 20 Jan 2023 | CNY | 3.17 | 3.21 | 3.16 | 3.21 | 3.21 | +0.04 (+1.26%) | 15,833,000 |
| 19 Jan 2023 | CNY | 3.16 | 3.17 | 3.13 | 3.17 | 3.17 | +0.02 (+0.63%) | 8,738,900 |
| 18 Jan 2023 | CNY | 3.15 | 3.17 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 7,696,450 |
| 17 Jan 2023 | CNY | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 7,087,900 |
| 16 Jan 2023 | CNY | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 11,583,216 |
| 13 Jan 2023 | CNY | 3.1 | 3.13 | 3.1 | 3.13 | 3.13 | +0.02 (+0.64%) | 5,455,100 |
| 12 Jan 2023 | CNY | 3.1 | 3.12 | 3.09 | 3.11 | 3.11 | +0.01 (+0.32%) | 8,776,100 |
| 11 Jan 2023 | CNY | 3.13 | 3.14 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 9,929,100 |
| 10 Jan 2023 | CNY | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.03 (-0.95%) | 9,255,100 |
| 9 Jan 2023 | CNY | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | +0.01 (+0.32%) | 11,672,100 |
| 6 Jan 2023 | CNY | 3.16 | 3.17 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 13,861,150 |
| 5 Jan 2023 | CNY | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 17,908,000 |
