| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 5.85 | 5.89 | 5.76 | 5.79 | 5.79 | -0.05 (-0.86%) | 17,544,009 |
| 15 Feb 2023 | CNY | 5.88 | 5.89 | 5.83 | 5.84 | 5.84 | -0.03 (-0.51%) | 14,020,790 |
| 14 Feb 2023 | CNY | 5.86 | 5.9 | 5.85 | 5.87 | 5.87 | +0.02 (+0.34%) | 15,527,219 |
| 13 Feb 2023 | CNY | 5.84 | 5.87 | 5.83 | 5.85 | 5.85 | +0.01 (+0.17%) | 12,705,670 |
| 10 Feb 2023 | CNY | 5.84 | 5.86 | 5.82 | 5.84 | 5.84 | 0.0 (0.0%) | 16,234,090 |
| 9 Feb 2023 | CNY | 5.75 | 5.88 | 5.74 | 5.84 | 5.84 | +0.09 (+1.57%) | 28,278,426 |
| 8 Feb 2023 | CNY | 5.78 | 5.78 | 5.74 | 5.75 | 5.75 | -0.03 (-0.52%) | 11,946,508 |
| 7 Feb 2023 | CNY | 5.76 | 5.78 | 5.74 | 5.78 | 5.78 | +0.03 (+0.52%) | 10,624,719 |
| 6 Feb 2023 | CNY | 5.78 | 5.78 | 5.74 | 5.75 | 5.75 | -0.04 (-0.69%) | 9,900,821 |
| 3 Feb 2023 | CNY | 5.82 | 5.82 | 5.74 | 5.79 | 5.79 | -0.03 (-0.52%) | 12,219,967 |
| 2 Feb 2023 | CNY | 5.85 | 5.86 | 5.81 | 5.82 | 5.82 | -0.02 (-0.34%) | 9,953,750 |
| 1 Feb 2023 | CNY | 5.83 | 5.85 | 5.8 | 5.84 | 5.84 | +0.02 (+0.34%) | 10,244,431 |
| 31 Jan 2023 | CNY | 5.81 | 5.82 | 5.78 | 5.82 | 5.82 | 0.0 (0.0%) | 8,949,041 |
| 30 Jan 2023 | CNY | 5.88 | 5.91 | 5.81 | 5.82 | 5.82 | -0.01 (-0.17%) | 10,306,480 |
| 20 Jan 2023 | CNY | 5.8 | 5.84 | 5.8 | 5.83 | 5.83 | +0.04 (+0.69%) | 4,572,606 |
| 19 Jan 2023 | CNY | 5.78 | 5.8 | 5.75 | 5.79 | 5.79 | +0.02 (+0.35%) | 4,004,646 |
| 18 Jan 2023 | CNY | 5.76 | 5.79 | 5.74 | 5.77 | 5.77 | +0.02 (+0.35%) | 4,687,490 |
| 17 Jan 2023 | CNY | 5.76 | 5.77 | 5.73 | 5.75 | 5.75 | -0.01 (-0.17%) | 3,875,660 |
| 16 Jan 2023 | CNY | 5.73 | 5.78 | 5.72 | 5.76 | 5.76 | +0.03 (+0.52%) | 6,398,997 |
| 13 Jan 2023 | CNY | 5.7 | 5.73 | 5.7 | 5.73 | 5.73 | +0.03 (+0.53%) | 3,406,310 |
| 12 Jan 2023 | CNY | 5.71 | 5.71 | 5.68 | 5.7 | 5.7 | 0.0 (0.0%) | 3,052,649 |
| 11 Jan 2023 | CNY | 5.72 | 5.72 | 5.68 | 5.7 | 5.7 | 0.0 (0.0%) | 4,517,650 |
| 10 Jan 2023 | CNY | 5.72 | 5.72 | 5.68 | 5.7 | 5.7 | -0.01 (-0.18%) | 3,535,350 |
| 9 Jan 2023 | CNY | 5.73 | 5.74 | 5.7 | 5.71 | 5.71 | 0.0 (0.0%) | 4,824,650 |
| 6 Jan 2023 | CNY | 5.74 | 5.74 | 5.71 | 5.71 | 5.71 | -0.02 (-0.35%) | 4,100,039 |
| 5 Jan 2023 | CNY | 5.73 | 5.76 | 5.71 | 5.73 | 5.73 | +0.01 (+0.17%) | 4,352,990 |
| 4 Jan 2023 | CNY | 5.7 | 5.73 | 5.68 | 5.72 | 5.72 | +0.01 (+0.18%) | 4,288,250 |
| 3 Jan 2023 | CNY | 5.68 | 5.73 | 5.64 | 5.71 | 5.71 | +0.04 (+0.71%) | 6,338,040 |
| 30 Dec 2022 | CNY | 5.7 | 5.71 | 5.67 | 5.67 | 5.67 | -0.01 (-0.18%) | 3,412,830 |
| 29 Dec 2022 | CNY | 5.68 | 5.7 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 2,659,560 |
