| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 4.16 | 4.16 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 3,817,440 |
| 23 Feb 2023 | CNY | 4.14 | 4.17 | 4.12 | 4.16 | 4.16 | +0.03 (+0.73%) | 8,670,397 |
| 22 Feb 2023 | CNY | 4.12 | 4.14 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 4,490,703 |
| 21 Feb 2023 | CNY | 4.13 | 4.15 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 3,863,680 |
| 20 Feb 2023 | CNY | 4.05 | 4.19 | 4.04 | 4.13 | 4.13 | +0.06 (+1.47%) | 6,832,400 |
| 17 Feb 2023 | CNY | 4.04 | 4.11 | 4.04 | 4.07 | 4.07 | +0.03 (+0.74%) | 8,138,420 |
| 16 Feb 2023 | CNY | 4.13 | 4.17 | 4.01 | 4.04 | 4.04 | -0.09 (-2.18%) | 7,136,867 |
| 15 Feb 2023 | CNY | 4.1 | 4.15 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 6,435,320 |
| 14 Feb 2023 | CNY | 4.11 | 4.11 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 4,200,800 |
| 13 Feb 2023 | CNY | 4.1 | 4.12 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 5,429,460 |
| 10 Feb 2023 | CNY | 4.09 | 4.11 | 4.08 | 4.1 | 4.1 | +0.01 (+0.24%) | 4,752,840 |
| 9 Feb 2023 | CNY | 4.1 | 4.11 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 5,540,500 |
| 8 Feb 2023 | CNY | 4.07 | 4.14 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 6,774,880 |
| 7 Feb 2023 | CNY | 3.99 | 4.1 | 3.97 | 4.08 | 4.08 | +0.1 (+2.51%) | 10,326,120 |
| 6 Feb 2023 | CNY | 4.01 | 4.01 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 6,099,760 |
| 3 Feb 2023 | CNY | 4.02 | 4.04 | 3.92 | 4 | 4 | -0.04 (-0.99%) | 9,509,633 |
| 2 Feb 2023 | CNY | 3.99 | 4.05 | 3.97 | 4.04 | 4.04 | +0.05 (+1.25%) | 8,997,826 |
| 1 Feb 2023 | CNY | 3.98 | 4.01 | 3.97 | 3.99 | 3.99 | +0.02 (+0.50%) | 5,839,926 |
| 31 Jan 2023 | CNY | 3.95 | 3.98 | 3.92 | 3.97 | 3.97 | +0.04 (+1.02%) | 7,326,521 |
| 30 Jan 2023 | CNY | 3.81 | 3.95 | 3.79 | 3.93 | 3.93 | +0.16 (+4.24%) | 13,515,740 |
| 20 Jan 2023 | CNY | 3.74 | 3.79 | 3.73 | 3.77 | 3.77 | +0.03 (+0.80%) | 6,037,640 |
| 19 Jan 2023 | CNY | 3.7 | 3.74 | 3.69 | 3.74 | 3.74 | +0.04 (+1.08%) | 3,008,740 |
| 18 Jan 2023 | CNY | 3.7 | 3.73 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 4,589,531 |
| 17 Jan 2023 | CNY | 3.74 | 3.75 | 3.67 | 3.7 | 3.7 | -0.02 (-0.54%) | 4,093,780 |
| 16 Jan 2023 | CNY | 3.7 | 3.75 | 3.67 | 3.72 | 3.72 | +0.03 (+0.81%) | 5,578,167 |
| 13 Jan 2023 | CNY | 3.71 | 3.74 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 3,479,860 |
| 12 Jan 2023 | CNY | 3.7 | 3.73 | 3.68 | 3.72 | 3.72 | +0.03 (+0.81%) | 2,570,200 |
| 11 Jan 2023 | CNY | 3.75 | 3.76 | 3.68 | 3.69 | 3.69 | -0.05 (-1.34%) | 2,762,200 |
| 10 Jan 2023 | CNY | 3.8 | 3.82 | 3.73 | 3.74 | 3.74 | -0.06 (-1.58%) | 2,740,161 |
| 9 Jan 2023 | CNY | 3.77 | 3.84 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 3,825,620 |
