| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 5.26 | 5.58 | 5.21 | 5.42 | 5.42 | +0.16 (+3.04%) | 28,522,981 |
| 14 Feb 2023 | CNY | 5.21 | 5.33 | 5.2 | 5.26 | 5.26 | +0.05 (+0.96%) | 15,985,227 |
| 13 Feb 2023 | CNY | 5.18 | 5.24 | 5.16 | 5.21 | 5.21 | +0.01 (+0.19%) | 9,249,600 |
| 10 Feb 2023 | CNY | 5.12 | 5.23 | 5.11 | 5.2 | 5.2 | +0.06 (+1.17%) | 12,977,585 |
| 9 Feb 2023 | CNY | 5.12 | 5.14 | 5.09 | 5.14 | 5.14 | +0.02 (+0.39%) | 7,948,400 |
| 8 Feb 2023 | CNY | 5.14 | 5.17 | 5.09 | 5.12 | 5.12 | -0.02 (-0.39%) | 10,621,668 |
| 7 Feb 2023 | CNY | 5.12 | 5.16 | 5.08 | 5.14 | 5.14 | +0.04 (+0.78%) | 9,538,225 |
| 6 Feb 2023 | CNY | 5.1 | 5.16 | 5.07 | 5.1 | 5.1 | -0.01 (-0.20%) | 6,913,100 |
| 3 Feb 2023 | CNY | 5.07 | 5.15 | 5.06 | 5.11 | 5.11 | +0.03 (+0.59%) | 10,802,851 |
| 2 Feb 2023 | CNY | 5.1 | 5.13 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 9,572,101 |
| 1 Feb 2023 | CNY | 4.99 | 5.11 | 4.97 | 5.1 | 5.1 | +0.12 (+2.41%) | 16,483,699 |
| 31 Jan 2023 | CNY | 4.97 | 5.01 | 4.94 | 4.98 | 4.98 | 0.0 (0.0%) | 8,124,985 |
| 30 Jan 2023 | CNY | 4.99 | 5.03 | 4.94 | 4.98 | 4.98 | +0.04 (+0.81%) | 10,191,522 |
| 20 Jan 2023 | CNY | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | +0.08 (+1.65%) | 7,561,471 |
| 19 Jan 2023 | CNY | 4.84 | 4.87 | 4.82 | 4.86 | 4.86 | +0.03 (+0.62%) | 5,923,100 |
| 18 Jan 2023 | CNY | 4.79 | 4.86 | 4.78 | 4.83 | 4.83 | +0.05 (+1.05%) | 5,695,259 |
| 17 Jan 2023 | CNY | 4.89 | 4.9 | 4.77 | 4.78 | 4.78 | -0.09 (-1.85%) | 9,647,192 |
| 16 Jan 2023 | CNY | 4.88 | 4.91 | 4.85 | 4.87 | 4.87 | 0.0 (0.0%) | 7,851,997 |
| 13 Jan 2023 | CNY | 4.83 | 4.89 | 4.82 | 4.87 | 4.87 | +0.04 (+0.83%) | 6,579,524 |
| 12 Jan 2023 | CNY | 4.8 | 4.89 | 4.77 | 4.83 | 4.83 | +0.05 (+1.05%) | 7,156,114 |
| 11 Jan 2023 | CNY | 4.82 | 4.87 | 4.77 | 4.78 | 4.78 | -0.05 (-1.04%) | 8,254,400 |
| 10 Jan 2023 | CNY | 4.87 | 4.87 | 4.8 | 4.83 | 4.83 | -0.04 (-0.82%) | 9,019,344 |
| 9 Jan 2023 | CNY | 4.87 | 4.93 | 4.86 | 4.87 | 4.87 | 0.0 (0.0%) | 6,104,200 |
| 6 Jan 2023 | CNY | 4.98 | 4.99 | 4.87 | 4.87 | 4.87 | -0.12 (-2.40%) | 12,095,805 |
| 5 Jan 2023 | CNY | 5.11 | 5.11 | 4.98 | 4.99 | 4.99 | -0.09 (-1.77%) | 12,476,214 |
| 4 Jan 2023 | CNY | 5.05 | 5.12 | 5.02 | 5.08 | 5.08 | +0.03 (+0.59%) | 12,500,246 |
| 3 Jan 2023 | CNY | 4.96 | 5.06 | 4.96 | 5.05 | 5.05 | +0.06 (+1.20%) | 14,681,785 |
| 30 Dec 2022 | CNY | 4.89 | 5 | 4.86 | 4.99 | 4.99 | +0.11 (+2.25%) | 11,642,612 |
| 29 Dec 2022 | CNY | 4.9 | 4.98 | 4.87 | 4.88 | 4.88 | 0.0 (0.0%) | 10,570,593 |
| 28 Dec 2022 | CNY | 4.92 | 4.98 | 4.84 | 4.88 | 4.88 | -0.04 (-0.81%) | 10,585,902 |
