| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 4.52 | 4.53 | 4.42 | 4.45 | 4.45 | -0.06 (-1.33%) | 9,192,640 |
| 22 Feb 2023 | CNY | 4.56 | 4.57 | 4.5 | 4.51 | 4.51 | -0.04 (-0.88%) | 6,609,900 |
| 21 Feb 2023 | CNY | 4.52 | 4.59 | 4.52 | 4.55 | 4.55 | +0.03 (+0.66%) | 8,471,740 |
| 20 Feb 2023 | CNY | 4.5 | 4.53 | 4.48 | 4.52 | 4.52 | +0.04 (+0.89%) | 6,843,000 |
| 17 Feb 2023 | CNY | 4.47 | 4.55 | 4.45 | 4.48 | 4.48 | -0.01 (-0.22%) | 7,536,460 |
| 16 Feb 2023 | CNY | 4.59 | 4.63 | 4.45 | 4.49 | 4.49 | -0.09 (-1.97%) | 15,054,120 |
| 15 Feb 2023 | CNY | 4.6 | 4.61 | 4.56 | 4.58 | 4.58 | -0.03 (-0.65%) | 7,630,400 |
| 14 Feb 2023 | CNY | 4.64 | 4.66 | 4.59 | 4.61 | 4.61 | -0.02 (-0.43%) | 7,830,700 |
| 13 Feb 2023 | CNY | 4.65 | 4.66 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 10,978,560 |
| 10 Feb 2023 | CNY | 4.57 | 4.65 | 4.56 | 4.62 | 4.62 | +0.03 (+0.65%) | 9,827,545 |
| 9 Feb 2023 | CNY | 4.56 | 4.6 | 4.53 | 4.59 | 4.59 | +0.01 (+0.22%) | 8,383,940 |
| 8 Feb 2023 | CNY | 4.68 | 4.68 | 4.56 | 4.58 | 4.58 | -0.09 (-1.93%) | 9,469,060 |
| 7 Feb 2023 | CNY | 4.62 | 4.69 | 4.58 | 4.67 | 4.67 | +0.06 (+1.30%) | 11,668,640 |
| 6 Feb 2023 | CNY | 4.55 | 4.62 | 4.5 | 4.61 | 4.61 | +0.06 (+1.32%) | 11,124,740 |
| 3 Feb 2023 | CNY | 4.5 | 4.56 | 4.45 | 4.55 | 4.55 | +0.05 (+1.11%) | 9,449,320 |
| 2 Feb 2023 | CNY | 4.51 | 4.55 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 9,073,280 |
| 1 Feb 2023 | CNY | 4.41 | 4.52 | 4.41 | 4.51 | 4.51 | +0.1 (+2.27%) | 12,940,880 |
| 31 Jan 2023 | CNY | 4.35 | 4.41 | 4.32 | 4.41 | 4.41 | +0.02 (+0.46%) | 13,464,540 |
| 30 Jan 2023 | CNY | 4.4 | 4.43 | 4.36 | 4.39 | 4.39 | +0.03 (+0.69%) | 13,404,980 |
| 20 Jan 2023 | CNY | 4.33 | 4.37 | 4.28 | 4.36 | 4.36 | +0.08 (+1.87%) | 13,039,680 |
| 19 Jan 2023 | CNY | 4.25 | 4.3 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 7,525,900 |
| 18 Jan 2023 | CNY | 4.22 | 4.25 | 4.21 | 4.25 | 4.25 | +0.03 (+0.71%) | 5,563,540 |
| 17 Jan 2023 | CNY | 4.29 | 4.29 | 4.17 | 4.22 | 4.22 | -0.06 (-1.40%) | 10,433,370 |
| 16 Jan 2023 | CNY | 4.26 | 4.33 | 4.23 | 4.28 | 4.28 | +0.01 (+0.23%) | 10,403,540 |
| 13 Jan 2023 | CNY | 4.25 | 4.29 | 4.23 | 4.27 | 4.27 | +0.03 (+0.71%) | 7,439,160 |
| 12 Jan 2023 | CNY | 4.32 | 4.32 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 8,063,060 |
| 11 Jan 2023 | CNY | 4.35 | 4.42 | 4.29 | 4.3 | 4.3 | -0.07 (-1.60%) | 7,623,463 |
| 10 Jan 2023 | CNY | 4.41 | 4.44 | 4.35 | 4.37 | 4.37 | -0.04 (-0.91%) | 6,297,000 |
| 9 Jan 2023 | CNY | 4.41 | 4.45 | 4.39 | 4.41 | 4.41 | 0.0 (0.0%) | 6,528,700 |
| 6 Jan 2023 | CNY | 4.48 | 4.51 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 7,214,240 |
