| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 3.93 | 3.97 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 39,547,000 |
| 22 Feb 2023 | CNY | 3.91 | 3.95 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 27,112,400 |
| 21 Feb 2023 | CNY | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | 0.0 (0.0%) | 28,783,400 |
| 20 Feb 2023 | CNY | 3.84 | 3.93 | 3.83 | 3.92 | 3.92 | +0.12 (+3.16%) | 41,177,561 |
| 17 Feb 2023 | CNY | 3.85 | 3.87 | 3.79 | 3.8 | 3.8 | -0.05 (-1.30%) | 30,365,851 |
| 16 Feb 2023 | CNY | 3.89 | 3.97 | 3.83 | 3.85 | 3.85 | -0.04 (-1.03%) | 50,966,078 |
| 15 Feb 2023 | CNY | 3.91 | 3.92 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 17,411,579 |
| 14 Feb 2023 | CNY | 3.9 | 3.93 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 24,811,030 |
| 13 Feb 2023 | CNY | 3.87 | 3.91 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 24,083,192 |
| 10 Feb 2023 | CNY | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | -0.04 (-1.02%) | 27,242,235 |
| 9 Feb 2023 | CNY | 3.84 | 3.91 | 3.83 | 3.91 | 3.91 | +0.06 (+1.56%) | 33,225,567 |
| 8 Feb 2023 | CNY | 3.89 | 3.91 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 25,194,800 |
| 7 Feb 2023 | CNY | 3.89 | 3.91 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 22,284,676 |
| 6 Feb 2023 | CNY | 3.9 | 3.91 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 25,347,606 |
| 3 Feb 2023 | CNY | 3.94 | 3.96 | 3.88 | 3.92 | 3.92 | -0.03 (-0.76%) | 39,847,320 |
| 2 Feb 2023 | CNY | 4.09 | 4.09 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 86,321,842 |
| 1 Feb 2023 | CNY | 3.88 | 3.97 | 3.87 | 3.96 | 3.96 | +0.09 (+2.33%) | 47,264,404 |
| 31 Jan 2023 | CNY | 3.89 | 3.92 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 33,753,076 |
| 30 Jan 2023 | CNY | 3.98 | 3.99 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 46,175,124 |
| 20 Jan 2023 | CNY | 3.98 | 4.01 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 47,653,442 |
| 19 Jan 2023 | CNY | 3.89 | 3.99 | 3.88 | 3.98 | 3.98 | +0.07 (+1.79%) | 54,718,495 |
| 18 Jan 2023 | CNY | 3.88 | 3.93 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 43,649,693 |
| 17 Jan 2023 | CNY | 3.84 | 3.91 | 3.83 | 3.9 | 3.9 | +0.05 (+1.30%) | 50,166,299 |
| 16 Jan 2023 | CNY | 3.75 | 3.91 | 3.73 | 3.85 | 3.85 | +0.11 (+2.94%) | 69,372,864 |
| 13 Jan 2023 | CNY | 3.7 | 3.74 | 3.67 | 3.74 | 3.74 | +0.07 (+1.91%) | 27,218,533 |
| 12 Jan 2023 | CNY | 3.66 | 3.68 | 3.62 | 3.67 | 3.67 | +0.01 (+0.27%) | 15,953,626 |
| 11 Jan 2023 | CNY | 3.71 | 3.72 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 19,787,031 |
| 10 Jan 2023 | CNY | 3.72 | 3.77 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 24,887,126 |
| 9 Jan 2023 | CNY | 3.69 | 3.75 | 3.68 | 3.71 | 3.71 | +0.04 (+1.09%) | 29,184,050 |
| 6 Jan 2023 | CNY | 3.67 | 3.72 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 25,362,369 |
