| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 6.08 | 6.08 | 5.98 | 6.01 | 6.01 | -0.04 (-0.66%) | 2,862,800 |
| 23 Feb 2023 | CNY | 6.08 | 6.1 | 6.01 | 6.05 | 6.05 | -0.03 (-0.49%) | 2,016,849 |
| 22 Feb 2023 | CNY | 6.05 | 6.09 | 6.01 | 6.08 | 6.08 | +0.03 (+0.50%) | 2,279,909 |
| 21 Feb 2023 | CNY | 6.1 | 6.1 | 6.03 | 6.05 | 6.05 | -0.02 (-0.33%) | 2,662,423 |
| 20 Feb 2023 | CNY | 6.1 | 6.1 | 5.98 | 6.07 | 6.07 | 0.0 (0.0%) | 2,940,336 |
| 17 Feb 2023 | CNY | 6.02 | 6.1 | 6.01 | 6.07 | 6.07 | +0.05 (+0.83%) | 4,193,773 |
| 16 Feb 2023 | CNY | 6.07 | 6.18 | 5.96 | 6.02 | 6.02 | -0.05 (-0.82%) | 6,064,298 |
| 15 Feb 2023 | CNY | 6.11 | 6.26 | 6.06 | 6.07 | 6.07 | -0.02 (-0.33%) | 4,915,864 |
| 14 Feb 2023 | CNY | 6.06 | 6.09 | 6.02 | 6.09 | 6.09 | +0.07 (+1.16%) | 3,654,036 |
| 13 Feb 2023 | CNY | 6.01 | 6.06 | 5.96 | 6.02 | 6.02 | +0.01 (+0.17%) | 1,892,988 |
| 10 Feb 2023 | CNY | 5.95 | 6.05 | 5.95 | 6.01 | 6.01 | +0.05 (+0.84%) | 2,909,642 |
| 9 Feb 2023 | CNY | 5.98 | 5.98 | 5.92 | 5.96 | 5.96 | -0.02 (-0.33%) | 2,420,397 |
| 8 Feb 2023 | CNY | 5.96 | 6 | 5.94 | 5.98 | 5.98 | +0.01 (+0.17%) | 2,016,972 |
| 7 Feb 2023 | CNY | 5.99 | 6.03 | 5.94 | 5.97 | 5.97 | -0.01 (-0.17%) | 1,848,817 |
| 6 Feb 2023 | CNY | 6.08 | 6.08 | 5.95 | 5.98 | 5.98 | -0.09 (-1.48%) | 2,724,728 |
| 3 Feb 2023 | CNY | 6.02 | 6.08 | 5.95 | 6.07 | 6.07 | +0.03 (+0.50%) | 5,100,941 |
| 2 Feb 2023 | CNY | 5.96 | 6.06 | 5.96 | 6.04 | 6.04 | +0.08 (+1.34%) | 5,419,248 |
| 1 Feb 2023 | CNY | 5.95 | 5.99 | 5.9 | 5.96 | 5.96 | 0.0 (0.0%) | 4,123,422 |
| 31 Jan 2023 | CNY | 5.83 | 6.04 | 5.82 | 5.96 | 5.96 | +0.12 (+2.05%) | 6,589,000 |
| 30 Jan 2023 | CNY | 5.8 | 5.84 | 5.74 | 5.84 | 5.84 | +0.09 (+1.57%) | 4,466,853 |
| 20 Jan 2023 | CNY | 5.7 | 5.77 | 5.69 | 5.75 | 5.75 | +0.05 (+0.88%) | 2,160,696 |
| 19 Jan 2023 | CNY | 5.67 | 5.74 | 5.67 | 5.7 | 5.7 | -0.01 (-0.18%) | 2,224,818 |
| 18 Jan 2023 | CNY | 5.71 | 5.74 | 5.67 | 5.71 | 5.71 | +0.03 (+0.53%) | 1,676,607 |
| 17 Jan 2023 | CNY | 5.7 | 5.74 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 2,244,060 |
| 16 Jan 2023 | CNY | 5.63 | 5.73 | 5.62 | 5.7 | 5.7 | +0.04 (+0.71%) | 3,388,111 |
| 13 Jan 2023 | CNY | 5.76 | 5.78 | 5.62 | 5.66 | 5.66 | -0.12 (-2.08%) | 5,812,199 |
| 12 Jan 2023 | CNY | 5.93 | 6.08 | 5.76 | 5.78 | 5.78 | -0.12 (-2.03%) | 9,327,942 |
| 11 Jan 2023 | CNY | 5.7 | 5.99 | 5.6 | 5.9 | 5.9 | +0.05 (+0.85%) | 10,642,512 |
| 10 Jan 2023 | CNY | 5.95 | 5.95 | 5.76 | 5.85 | 5.85 | -0.11 (-1.85%) | 5,817,796 |
| 9 Jan 2023 | CNY | 5.99 | 6.15 | 5.92 | 5.96 | 5.96 | -0.01 (-0.17%) | 8,607,723 |
