| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 4.27 | 4.35 | 4.26 | 4.29 | 4.29 | +0.02 (+0.47%) | 5,189,551 |
| 22 Feb 2023 | CNY | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 3,231,841 |
| 21 Feb 2023 | CNY | 4.26 | 4.28 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 4,067,749 |
| 20 Feb 2023 | CNY | 4.26 | 4.29 | 4.18 | 4.25 | 4.25 | 0.0 (0.0%) | 5,833,304 |
| 17 Feb 2023 | CNY | 4.25 | 4.32 | 4.21 | 4.25 | 4.25 | +0.04 (+0.95%) | 4,774,896 |
| 16 Feb 2023 | CNY | 4.34 | 4.34 | 4.18 | 4.21 | 4.21 | -0.1 (-2.32%) | 6,698,718 |
| 15 Feb 2023 | CNY | 4.3 | 4.37 | 4.3 | 4.31 | 4.31 | -0.02 (-0.46%) | 4,865,177 |
| 14 Feb 2023 | CNY | 4.35 | 4.35 | 4.28 | 4.33 | 4.33 | 0.0 (0.0%) | 3,529,418 |
| 13 Feb 2023 | CNY | 4.34 | 4.35 | 4.29 | 4.33 | 4.33 | -0.01 (-0.23%) | 3,845,316 |
| 10 Feb 2023 | CNY | 4.36 | 4.38 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 4,143,780 |
| 9 Feb 2023 | CNY | 4.34 | 4.36 | 4.31 | 4.35 | 4.35 | +0.03 (+0.69%) | 4,521,467 |
| 8 Feb 2023 | CNY | 4.3 | 4.35 | 4.28 | 4.32 | 4.32 | +0.01 (+0.23%) | 5,384,701 |
| 7 Feb 2023 | CNY | 4.28 | 4.31 | 4.27 | 4.31 | 4.31 | +0.04 (+0.94%) | 4,459,506 |
| 6 Feb 2023 | CNY | 4.29 | 4.32 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 4,690,994 |
| 3 Feb 2023 | CNY | 4.31 | 4.31 | 4.22 | 4.29 | 4.29 | -0.01 (-0.23%) | 4,657,308 |
| 2 Feb 2023 | CNY | 4.32 | 4.32 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 5,043,926 |
| 1 Feb 2023 | CNY | 4.25 | 4.31 | 4.24 | 4.3 | 4.3 | +0.05 (+1.18%) | 4,783,616 |
| 31 Jan 2023 | CNY | 4.21 | 4.25 | 4.18 | 4.25 | 4.25 | +0.02 (+0.47%) | 4,909,015 |
| 30 Jan 2023 | CNY | 4.14 | 4.25 | 4.14 | 4.23 | 4.23 | +0.13 (+3.17%) | 6,330,065 |
| 20 Jan 2023 | CNY | 4.08 | 4.1 | 4.07 | 4.1 | 4.1 | +0.03 (+0.74%) | 2,982,284 |
| 19 Jan 2023 | CNY | 4.05 | 4.09 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 2,413,942 |
| 18 Jan 2023 | CNY | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 2,449,582 |
| 17 Jan 2023 | CNY | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | -0.01 (-0.25%) | 2,700,642 |
| 16 Jan 2023 | CNY | 4.01 | 4.07 | 3.99 | 4.06 | 4.06 | +0.05 (+1.25%) | 3,409,142 |
| 13 Jan 2023 | CNY | 4.03 | 4.06 | 3.98 | 4.01 | 4.01 | -0.01 (-0.25%) | 2,626,570 |
| 12 Jan 2023 | CNY | 4 | 4.08 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 2,944,294 |
| 11 Jan 2023 | CNY | 4.04 | 4.08 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 3,518,414 |
| 10 Jan 2023 | CNY | 4.04 | 4.06 | 3.99 | 4.02 | 4.02 | -0.02 (-0.50%) | 3,023,210 |
| 9 Jan 2023 | CNY | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 2,050,659 |
| 6 Jan 2023 | CNY | 4.02 | 4.09 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 3,535,500 |
