| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 4.61 | 4.64 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 9,413,316 |
| 21 Feb 2023 | CNY | 4.66 | 4.68 | 4.62 | 4.64 | 4.64 | -0.01 (-0.22%) | 12,925,593 |
| 20 Feb 2023 | CNY | 4.6 | 4.65 | 4.59 | 4.65 | 4.65 | +0.04 (+0.87%) | 14,346,900 |
| 17 Feb 2023 | CNY | 4.61 | 4.64 | 4.59 | 4.61 | 4.61 | +0.01 (+0.22%) | 15,169,312 |
| 16 Feb 2023 | CNY | 4.69 | 4.72 | 4.56 | 4.6 | 4.6 | -0.1 (-2.13%) | 30,291,816 |
| 15 Feb 2023 | CNY | 4.72 | 4.73 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 21,896,890 |
| 14 Feb 2023 | CNY | 4.69 | 4.78 | 4.64 | 4.73 | 4.73 | +0.07 (+1.50%) | 42,446,887 |
| 13 Feb 2023 | CNY | 4.74 | 4.76 | 4.63 | 4.66 | 4.66 | -0.03 (-0.64%) | 38,676,480 |
| 10 Feb 2023 | CNY | 4.78 | 4.98 | 4.69 | 4.69 | 4.69 | +0.16 (+3.53%) | 94,830,437 |
| 9 Feb 2023 | CNY | 4.48 | 4.53 | 4.47 | 4.53 | 4.53 | +0.06 (+1.34%) | 12,346,142 |
| 8 Feb 2023 | CNY | 4.53 | 4.54 | 4.47 | 4.47 | 4.47 | -0.05 (-1.11%) | 9,499,531 |
| 7 Feb 2023 | CNY | 4.48 | 4.52 | 4.46 | 4.52 | 4.52 | +0.04 (+0.89%) | 10,947,660 |
| 6 Feb 2023 | CNY | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 10,882,680 |
| 3 Feb 2023 | CNY | 4.52 | 4.52 | 4.45 | 4.5 | 4.5 | -0.02 (-0.44%) | 15,754,265 |
| 2 Feb 2023 | CNY | 4.56 | 4.57 | 4.5 | 4.52 | 4.52 | -0.03 (-0.66%) | 13,792,081 |
| 1 Feb 2023 | CNY | 4.51 | 4.56 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 13,135,536 |
| 31 Jan 2023 | CNY | 4.57 | 4.57 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 15,804,064 |
| 30 Jan 2023 | CNY | 4.49 | 4.53 | 4.49 | 4.52 | 4.52 | +0.06 (+1.35%) | 15,240,491 |
| 20 Jan 2023 | CNY | 4.42 | 4.48 | 4.41 | 4.46 | 4.46 | +0.04 (+0.90%) | 11,505,736 |
| 19 Jan 2023 | CNY | 4.39 | 4.42 | 4.38 | 4.42 | 4.42 | +0.02 (+0.45%) | 6,092,664 |
| 18 Jan 2023 | CNY | 4.4 | 4.41 | 4.38 | 4.4 | 4.4 | +0.01 (+0.23%) | 5,435,259 |
| 17 Jan 2023 | CNY | 4.42 | 4.43 | 4.38 | 4.39 | 4.39 | -0.03 (-0.68%) | 7,407,012 |
| 16 Jan 2023 | CNY | 4.37 | 4.43 | 4.37 | 4.42 | 4.42 | +0.05 (+1.14%) | 10,343,009 |
| 13 Jan 2023 | CNY | 4.32 | 4.38 | 4.32 | 4.37 | 4.37 | +0.04 (+0.92%) | 6,114,007 |
| 12 Jan 2023 | CNY | 4.32 | 4.35 | 4.3 | 4.33 | 4.33 | +0.01 (+0.23%) | 6,103,248 |
| 11 Jan 2023 | CNY | 4.35 | 4.37 | 4.31 | 4.32 | 4.32 | -0.02 (-0.46%) | 6,276,491 |
| 10 Jan 2023 | CNY | 4.37 | 4.38 | 4.33 | 4.34 | 4.34 | -0.03 (-0.69%) | 6,315,040 |
| 9 Jan 2023 | CNY | 4.36 | 4.39 | 4.36 | 4.37 | 4.37 | +0.01 (+0.23%) | 7,473,052 |
| 6 Jan 2023 | CNY | 4.37 | 4.4 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 7,463,740 |
| 5 Jan 2023 | CNY | 4.38 | 4.4 | 4.35 | 4.38 | 4.38 | +0.01 (+0.23%) | 7,868,401 |
