| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2023 | CNY | 2.79 | 2.8 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 7,007,242 |
| 8 Feb 2023 | CNY | 2.82 | 2.82 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 8,253,400 |
| 7 Feb 2023 | CNY | 2.8 | 2.82 | 2.79 | 2.81 | 2.81 | +0.02 (+0.72%) | 8,891,753 |
| 6 Feb 2023 | CNY | 2.8 | 2.82 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 8,740,825 |
| 3 Feb 2023 | CNY | 2.81 | 2.82 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 12,081,853 |
| 2 Feb 2023 | CNY | 2.8 | 2.81 | 2.78 | 2.81 | 2.81 | +0.01 (+0.36%) | 8,320,320 |
| 1 Feb 2023 | CNY | 2.79 | 2.81 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 10,023,102 |
| 31 Jan 2023 | CNY | 2.76 | 2.79 | 2.75 | 2.79 | 2.79 | +0.02 (+0.72%) | 6,881,862 |
| 30 Jan 2023 | CNY | 2.77 | 2.79 | 2.76 | 2.77 | 2.77 | +0.01 (+0.36%) | 5,967,202 |
| 20 Jan 2023 | CNY | 2.73 | 2.77 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 5,480,785 |
| 19 Jan 2023 | CNY | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | +0.02 (+0.74%) | 5,375,230 |
| 18 Jan 2023 | CNY | 2.71 | 2.74 | 2.71 | 2.72 | 2.72 | 0.0 (0.0%) | 4,565,800 |
| 17 Jan 2023 | CNY | 2.74 | 2.75 | 2.71 | 2.72 | 2.72 | -0.02 (-0.73%) | 4,450,700 |
| 16 Jan 2023 | CNY | 2.74 | 2.75 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 7,785,900 |
| 13 Jan 2023 | CNY | 2.69 | 2.75 | 2.68 | 2.73 | 2.73 | +0.04 (+1.49%) | 8,731,000 |
| 12 Jan 2023 | CNY | 2.7 | 2.71 | 2.67 | 2.69 | 2.69 | -0.02 (-0.74%) | 5,584,200 |
| 11 Jan 2023 | CNY | 2.71 | 2.73 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 5,658,000 |
| 10 Jan 2023 | CNY | 2.74 | 2.74 | 2.7 | 2.7 | 2.7 | -0.03 (-1.10%) | 6,411,300 |
| 9 Jan 2023 | CNY | 2.72 | 2.75 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 5,099,200 |
| 6 Jan 2023 | CNY | 2.76 | 2.76 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 11,297,928 |
| 5 Jan 2023 | CNY | 2.78 | 2.78 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 8,022,202 |
| 4 Jan 2023 | CNY | 2.71 | 2.79 | 2.71 | 2.77 | 2.77 | +0.04 (+1.47%) | 15,576,120 |
| 3 Jan 2023 | CNY | 2.7 | 2.74 | 2.69 | 2.73 | 2.73 | +0.03 (+1.11%) | 8,059,602 |
| 30 Dec 2022 | CNY | 2.67 | 2.7 | 2.66 | 2.7 | 2.7 | +0.03 (+1.12%) | 4,968,166 |
| 29 Dec 2022 | CNY | 2.67 | 2.73 | 2.64 | 2.67 | 2.67 | -0.02 (-0.74%) | 9,620,643 |
| 28 Dec 2022 | CNY | 2.68 | 2.73 | 2.67 | 2.69 | 2.69 | +0.03 (+1.13%) | 12,500,700 |
| 27 Dec 2022 | CNY | 2.64 | 2.68 | 2.64 | 2.66 | 2.66 | +0.01 (+0.38%) | 5,368,000 |
| 26 Dec 2022 | CNY | 2.64 | 2.68 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 4,022,400 |
| 23 Dec 2022 | CNY | 2.67 | 2.68 | 2.63 | 2.65 | 2.65 | -0.01 (-0.38%) | 4,564,144 |
| 22 Dec 2022 | CNY | 2.68 | 2.71 | 2.64 | 2.66 | 2.66 | 0.0 (0.0%) | 5,315,500 |
