| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 6.44 | 6.64 | 6.35 | 6.55 | 6.55 | +0.11 (+1.71%) | 9,686,000 |
| 1 Mar 2023 | CNY | 6.31 | 6.47 | 6.3 | 6.44 | 6.44 | +0.12 (+1.90%) | 6,133,030 |
| 28 Feb 2023 | CNY | 6.2 | 6.32 | 6.18 | 6.32 | 6.32 | +0.14 (+2.27%) | 4,302,050 |
| 27 Feb 2023 | CNY | 6.21 | 6.29 | 6.17 | 6.18 | 6.18 | -0.04 (-0.64%) | 3,291,430 |
| 24 Feb 2023 | CNY | 6.25 | 6.28 | 6.15 | 6.22 | 6.22 | -0.04 (-0.64%) | 3,371,540 |
| 23 Feb 2023 | CNY | 6.28 | 6.35 | 6.24 | 6.26 | 6.26 | 0.0 (0.0%) | 3,067,300 |
| 22 Feb 2023 | CNY | 6.32 | 6.33 | 6.22 | 6.26 | 6.26 | -0.06 (-0.95%) | 3,596,200 |
| 21 Feb 2023 | CNY | 6.34 | 6.36 | 6.25 | 6.32 | 6.32 | -0.01 (-0.16%) | 3,296,770 |
| 20 Feb 2023 | CNY | 6.23 | 6.39 | 6.18 | 6.33 | 6.33 | +0.11 (+1.77%) | 4,565,920 |
| 17 Feb 2023 | CNY | 6.19 | 6.34 | 6.18 | 6.22 | 6.22 | +0.03 (+0.48%) | 4,075,990 |
| 16 Feb 2023 | CNY | 6.42 | 6.45 | 6.13 | 6.19 | 6.19 | -0.23 (-3.58%) | 7,112,330 |
| 15 Feb 2023 | CNY | 6.45 | 6.48 | 6.36 | 6.42 | 6.42 | +0.01 (+0.16%) | 3,866,930 |
| 14 Feb 2023 | CNY | 6.52 | 6.59 | 6.36 | 6.41 | 6.41 | -0.07 (-1.08%) | 6,111,720 |
| 13 Feb 2023 | CNY | 6.43 | 6.52 | 6.42 | 6.48 | 6.48 | +0.06 (+0.93%) | 5,687,130 |
| 10 Feb 2023 | CNY | 6.43 | 6.56 | 6.41 | 6.42 | 6.42 | 0.0 (0.0%) | 5,828,000 |
| 9 Feb 2023 | CNY | 6.4 | 6.43 | 6.31 | 6.42 | 6.42 | +0.02 (+0.31%) | 6,798,870 |
| 8 Feb 2023 | CNY | 6.52 | 6.55 | 6.39 | 6.4 | 6.4 | -0.09 (-1.39%) | 7,399,060 |
| 7 Feb 2023 | CNY | 6.54 | 6.59 | 6.43 | 6.49 | 6.49 | +0.01 (+0.15%) | 8,497,020 |
| 6 Feb 2023 | CNY | 6.4 | 6.64 | 6.36 | 6.48 | 6.48 | +0.06 (+0.93%) | 10,675,490 |
| 3 Feb 2023 | CNY | 6.3 | 6.52 | 6.3 | 6.42 | 6.42 | +0.08 (+1.26%) | 11,467,860 |
| 2 Feb 2023 | CNY | 6.25 | 6.37 | 6.21 | 6.34 | 6.34 | +0.08 (+1.28%) | 8,275,610 |
| 1 Feb 2023 | CNY | 6.24 | 6.28 | 6.13 | 6.26 | 6.26 | +0.04 (+0.64%) | 7,338,000 |
| 31 Jan 2023 | CNY | 6.18 | 6.23 | 6.04 | 6.22 | 6.22 | -0.09 (-1.43%) | 10,581,510 |
| 30 Jan 2023 | CNY | 6.31 | 6.37 | 6.23 | 6.31 | 6.31 | +0.09 (+1.45%) | 8,080,190 |
| 20 Jan 2023 | CNY | 6.13 | 6.31 | 6.12 | 6.22 | 6.22 | +0.09 (+1.47%) | 6,294,620 |
| 19 Jan 2023 | CNY | 6.12 | 6.23 | 6.09 | 6.13 | 6.13 | +0.01 (+0.16%) | 6,079,710 |
| 18 Jan 2023 | CNY | 6.17 | 6.23 | 6.08 | 6.12 | 6.12 | -0.09 (-1.45%) | 7,291,120 |
| 17 Jan 2023 | CNY | 6.17 | 6.36 | 6.14 | 6.21 | 6.21 | +0.06 (+0.98%) | 10,493,900 |
| 16 Jan 2023 | CNY | 6.13 | 6.28 | 6.1 | 6.15 | 6.15 | -0.02 (-0.32%) | 10,013,870 |
| 13 Jan 2023 | CNY | 6.34 | 6.35 | 6.06 | 6.17 | 6.17 | -0.08 (-1.28%) | 13,965,230 |
