| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 6.15 | 6.17 | 6.06 | 6.1 | 6.1 | -0.03 (-0.49%) | 61,979,053 |
| 22 Feb 2023 | CNY | 6.1 | 6.18 | 6.08 | 6.13 | 6.13 | 0.0 (0.0%) | 92,711,671 |
| 21 Feb 2023 | CNY | 6.09 | 6.17 | 6.03 | 6.13 | 6.13 | +0.06 (+0.99%) | 141,980,482 |
| 20 Feb 2023 | CNY | 5.81 | 6.09 | 5.81 | 6.07 | 6.07 | +0.28 (+4.84%) | 196,185,344 |
| 17 Feb 2023 | CNY | 5.84 | 5.89 | 5.79 | 5.79 | 5.79 | -0.06 (-1.03%) | 65,182,848 |
| 16 Feb 2023 | CNY | 5.85 | 5.98 | 5.82 | 5.85 | 5.85 | +0.01 (+0.17%) | 142,665,298 |
| 15 Feb 2023 | CNY | 5.91 | 5.92 | 5.8 | 5.84 | 5.84 | -0.08 (-1.35%) | 103,270,516 |
| 14 Feb 2023 | CNY | 5.96 | 5.97 | 5.9 | 5.92 | 5.92 | -0.03 (-0.50%) | 56,401,740 |
| 13 Feb 2023 | CNY | 5.89 | 6.02 | 5.86 | 5.95 | 5.95 | +0.04 (+0.68%) | 100,061,863 |
| 10 Feb 2023 | CNY | 5.92 | 5.94 | 5.84 | 5.91 | 5.91 | 0.0 (0.0%) | 85,347,879 |
| 9 Feb 2023 | CNY | 5.92 | 5.95 | 5.87 | 5.91 | 5.91 | -0.02 (-0.34%) | 92,550,549 |
| 8 Feb 2023 | CNY | 6.01 | 6.05 | 5.91 | 5.93 | 5.93 | -0.1 (-1.66%) | 98,297,057 |
| 7 Feb 2023 | CNY | 5.86 | 6.1 | 5.82 | 6.03 | 6.03 | +0.14 (+2.38%) | 198,598,949 |
| 6 Feb 2023 | CNY | 5.7 | 5.95 | 5.7 | 5.89 | 5.89 | +0.15 (+2.61%) | 184,813,731 |
| 3 Feb 2023 | CNY | 5.78 | 5.79 | 5.68 | 5.74 | 5.74 | -0.05 (-0.86%) | 98,746,710 |
| 2 Feb 2023 | CNY | 5.78 | 5.83 | 5.72 | 5.79 | 5.79 | -0.01 (-0.17%) | 105,123,319 |
| 1 Feb 2023 | CNY | 5.71 | 5.82 | 5.66 | 5.8 | 5.8 | +0.1 (+1.75%) | 135,537,080 |
| 31 Jan 2023 | CNY | 5.7 | 5.72 | 5.67 | 5.7 | 5.7 | +0.02 (+0.35%) | 62,363,738 |
| 30 Jan 2023 | CNY | 5.81 | 5.85 | 5.68 | 5.68 | 5.68 | -0.09 (-1.56%) | 130,867,153 |
| 20 Jan 2023 | CNY | 5.63 | 5.78 | 5.62 | 5.77 | 5.77 | +0.14 (+2.49%) | 115,388,445 |
| 19 Jan 2023 | CNY | 5.57 | 5.63 | 5.53 | 5.63 | 5.63 | +0.06 (+1.08%) | 57,723,166 |
| 18 Jan 2023 | CNY | 5.58 | 5.62 | 5.55 | 5.57 | 5.57 | 0.0 (0.0%) | 60,439,216 |
| 17 Jan 2023 | CNY | 5.63 | 5.63 | 5.55 | 5.57 | 5.57 | -0.05 (-0.89%) | 61,016,968 |
| 16 Jan 2023 | CNY | 5.53 | 5.67 | 5.48 | 5.62 | 5.62 | +0.1 (+1.81%) | 99,266,044 |
| 13 Jan 2023 | CNY | 5.47 | 5.52 | 5.46 | 5.52 | 5.52 | +0.05 (+0.91%) | 44,762,716 |
| 12 Jan 2023 | CNY | 5.54 | 5.55 | 5.45 | 5.47 | 5.47 | -0.06 (-1.08%) | 67,919,526 |
| 11 Jan 2023 | CNY | 5.54 | 5.59 | 5.52 | 5.53 | 5.53 | -0.01 (-0.18%) | 51,625,271 |
| 10 Jan 2023 | CNY | 5.61 | 5.63 | 5.53 | 5.54 | 5.54 | -0.08 (-1.42%) | 63,628,682 |
| 9 Jan 2023 | CNY | 5.63 | 5.65 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 53,832,616 |
| 6 Jan 2023 | CNY | 5.67 | 5.67 | 5.6 | 5.62 | 5.62 | -0.07 (-1.23%) | 55,931,238 |
