| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 4.88 | 4.82 | 4.87 | 4.85 | 4.85 | -0.03 (-0.61%) | 16,678,310 |
| 2 Feb 2023 | CNY | 4.93 | 4.87 | 4.93 | 4.88 | 4.88 | -0.05 (-1.01%) | 18,061,690 |
| 1 Feb 2023 | CNY | 4.95 | 4.88 | 4.94 | 4.93 | 4.93 | +0.01 (+0.20%) | 25,202,930 |
| 31 Jan 2023 | CNY | 4.96 | 4.87 | 4.88 | 4.92 | 4.92 | +0.06 (+1.23%) | 37,742,190 |
| 30 Jan 2023 | CNY | 5.05 | 4.85 | 4.99 | 4.86 | 4.86 | -0.01 (-0.21%) | 54,563,170 |
| 20 Jan 2023 | CNY | 4.89 | 4.84 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 16,642,750 |
| 19 Jan 2023 | CNY | 4.9 | 4.82 | 4.88 | 4.87 | 4.87 | -0.02 (-0.41%) | 21,676,340 |
| 18 Jan 2023 | CNY | 4.98 | 4.78 | 4.8 | 4.89 | 4.89 | +0.12 (+2.52%) | 36,927,710 |
| 17 Jan 2023 | CNY | 4.79 | 4.73 | 4.75 | 4.77 | 4.77 | +0.02 (+0.42%) | 16,051,810 |
| 16 Jan 2023 | CNY | 4.84 | 4.73 | 4.74 | 4.75 | 4.75 | +0.03 (+0.64%) | 36,275,030 |
| 13 Jan 2023 | CNY | 4.72 | 4.67 | 4.69 | 4.72 | 4.72 | +0.02 (+0.43%) | 12,828,300 |
| 12 Jan 2023 | CNY | 4.74 | 4.65 | 4.72 | 4.7 | 4.7 | -0.02 (-0.42%) | 12,901,600 |
| 11 Jan 2023 | CNY | 4.75 | 4.7 | 4.7 | 4.72 | 4.72 | +0.01 (+0.21%) | 11,706,430 |
| 10 Jan 2023 | CNY | 4.77 | 4.69 | 4.77 | 4.71 | 4.71 | -0.07 (-1.46%) | 11,996,700 |
| 9 Jan 2023 | CNY | 4.8 | 4.72 | 4.75 | 4.78 | 4.78 | +0.04 (+0.84%) | 17,229,050 |
| 6 Jan 2023 | CNY | 4.8 | 4.73 | 4.78 | 4.74 | 4.74 | -0.04 (-0.84%) | 13,508,670 |
| 5 Jan 2023 | CNY | 4.86 | 4.75 | 4.81 | 4.78 | 4.78 | -0.02 (-0.42%) | 30,990,710 |
| 4 Jan 2023 | CNY | 4.8 | 4.68 | 4.68 | 4.8 | 4.8 | +0.11 (+2.35%) | 22,272,330 |
| 3 Jan 2023 | CNY | 4.72 | 4.66 | 4.7 | 4.69 | 4.69 | 0.0 (0.0%) | 13,918,120 |
| 30 Dec 2022 | CNY | 4.72 | 4.65 | 4.7 | 4.69 | 4.69 | +0.01 (+0.21%) | 10,859,320 |
| 29 Dec 2022 | CNY | 4.7 | 4.59 | 4.65 | 4.68 | 4.68 | +0.02 (+0.43%) | 15,075,360 |
| 28 Dec 2022 | CNY | 4.71 | 4.63 | 4.64 | 4.66 | 4.66 | +0.02 (+0.43%) | 15,260,050 |
| 27 Dec 2022 | CNY | 4.66 | 4.59 | 4.6 | 4.64 | 4.64 | +0.05 (+1.09%) | 12,966,160 |
| 26 Dec 2022 | CNY | 4.61 | 4.55 | 4.56 | 4.59 | 4.59 | +0.02 (+0.44%) | 8,382,070 |
| 23 Dec 2022 | CNY | 4.62 | 4.53 | 4.58 | 4.57 | 4.57 | -0.03 (-0.65%) | 10,984,690 |
| 22 Dec 2022 | CNY | 4.7 | 4.58 | 4.66 | 4.6 | 4.6 | -0.05 (-1.08%) | 9,621,810 |
| 21 Dec 2022 | CNY | 4.7 | 4.63 | 4.64 | 4.65 | 4.65 | +0.02 (+0.43%) | 7,268,530 |
| 20 Dec 2022 | CNY | 4.72 | 4.62 | 4.68 | 4.63 | 4.63 | -0.05 (-1.07%) | 10,023,960 |
| 19 Dec 2022 | CNY | 4.84 | 4.66 | 4.78 | 4.68 | 4.68 | -0.1 (-2.09%) | 14,322,920 |
| 16 Dec 2022 | CNY | 4.81 | 4.73 | 4.74 | 4.78 | 4.78 | +0.02 (+0.42%) | 14,038,550 |
