| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 6.04 | 6.06 | 5.99 | 6.01 | 6.01 | -0.02 (-0.33%) | 68,111,383 |
| 22 Feb 2023 | CNY | 6.03 | 6.08 | 6.01 | 6.03 | 6.03 | -0.02 (-0.33%) | 79,826,860 |
| 21 Feb 2023 | CNY | 6 | 6.05 | 5.99 | 6.05 | 6.05 | +0.05 (+0.83%) | 88,830,967 |
| 20 Feb 2023 | CNY | 5.94 | 6 | 5.93 | 6 | 6 | +0.06 (+1.01%) | 71,744,081 |
| 17 Feb 2023 | CNY | 5.95 | 5.97 | 5.93 | 5.94 | 5.94 | -0.01 (-0.17%) | 55,821,966 |
| 16 Feb 2023 | CNY | 5.99 | 6.02 | 5.93 | 5.95 | 5.95 | -0.04 (-0.67%) | 97,443,661 |
| 15 Feb 2023 | CNY | 6.02 | 6.03 | 5.99 | 5.99 | 5.99 | -0.04 (-0.66%) | 58,861,828 |
| 14 Feb 2023 | CNY | 6.02 | 6.03 | 6.01 | 6.03 | 6.03 | +0.02 (+0.33%) | 46,864,883 |
| 13 Feb 2023 | CNY | 6.02 | 6.04 | 6 | 6.01 | 6.01 | -0.01 (-0.17%) | 62,873,156 |
| 10 Feb 2023 | CNY | 6 | 6.03 | 5.98 | 6.02 | 6.02 | +0.01 (+0.17%) | 67,319,828 |
| 9 Feb 2023 | CNY | 5.98 | 6.01 | 5.98 | 6.01 | 6.01 | +0.03 (+0.50%) | 46,447,927 |
| 8 Feb 2023 | CNY | 6.01 | 6.02 | 5.98 | 5.98 | 5.98 | -0.03 (-0.50%) | 37,353,248 |
| 7 Feb 2023 | CNY | 6 | 6.02 | 5.98 | 6.01 | 6.01 | +0.01 (+0.17%) | 45,806,885 |
| 6 Feb 2023 | CNY | 5.99 | 6.04 | 5.98 | 6 | 6 | -0.01 (-0.17%) | 74,724,295 |
| 3 Feb 2023 | CNY | 6.05 | 6.05 | 5.99 | 6.01 | 6.01 | -0.04 (-0.66%) | 91,821,938 |
| 2 Feb 2023 | CNY | 6.09 | 6.1 | 6.04 | 6.05 | 6.05 | -0.04 (-0.66%) | 102,226,619 |
| 1 Feb 2023 | CNY | 6.05 | 6.09 | 6.03 | 6.09 | 6.09 | +0.05 (+0.83%) | 86,334,915 |
| 31 Jan 2023 | CNY | 6.02 | 6.06 | 6.01 | 6.04 | 6.04 | +0.01 (+0.17%) | 75,326,186 |
| 30 Jan 2023 | CNY | 6.05 | 6.07 | 6 | 6.03 | 6.03 | +0.01 (+0.17%) | 107,709,693 |
| 20 Jan 2023 | CNY | 5.98 | 6.02 | 5.96 | 6.02 | 6.02 | +0.02 (+0.33%) | 135,376,937 |
| 19 Jan 2023 | CNY | 5.97 | 6 | 5.95 | 6 | 6 | +0.02 (+0.33%) | 37,436,004 |
| 18 Jan 2023 | CNY | 5.96 | 5.99 | 5.96 | 5.98 | 5.98 | +0.01 (+0.17%) | 37,020,251 |
| 17 Jan 2023 | CNY | 6 | 6.02 | 5.95 | 5.97 | 5.97 | -0.03 (-0.50%) | 68,895,628 |
| 16 Jan 2023 | CNY | 5.98 | 6.03 | 5.97 | 6 | 6 | +0.01 (+0.17%) | 81,399,379 |
| 13 Jan 2023 | CNY | 5.98 | 5.99 | 5.93 | 5.99 | 5.99 | +0.01 (+0.17%) | 64,245,534 |
| 12 Jan 2023 | CNY | 5.96 | 6 | 5.96 | 5.98 | 5.98 | +0.01 (+0.17%) | 31,155,364 |
| 11 Jan 2023 | CNY | 6 | 6.02 | 5.95 | 5.97 | 5.97 | -0.01 (-0.17%) | 61,944,219 |
| 10 Jan 2023 | CNY | 6.05 | 6.08 | 5.96 | 5.98 | 5.98 | -0.08 (-1.32%) | 88,694,414 |
| 9 Jan 2023 | CNY | 6.07 | 6.1 | 6.05 | 6.06 | 6.06 | 0.0 (0.0%) | 63,999,435 |
| 6 Jan 2023 | CNY | 6.05 | 6.07 | 6.04 | 6.06 | 6.06 | +0.02 (+0.33%) | 58,812,207 |
