| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 5.26 | 5.28 | 5.21 | 5.24 | 5.24 | -0.03 (-0.57%) | 5,325,697 |
| 21 Feb 2023 | CNY | 5.22 | 5.31 | 5.22 | 5.27 | 5.27 | +0.06 (+1.15%) | 7,978,984 |
| 20 Feb 2023 | CNY | 5.14 | 5.22 | 5.14 | 5.21 | 5.21 | +0.06 (+1.17%) | 6,978,039 |
| 17 Feb 2023 | CNY | 5.16 | 5.23 | 5.13 | 5.15 | 5.15 | -0.03 (-0.58%) | 8,893,578 |
| 16 Feb 2023 | CNY | 5.33 | 5.34 | 5.13 | 5.18 | 5.18 | -0.13 (-2.45%) | 13,674,016 |
| 15 Feb 2023 | CNY | 5.37 | 5.38 | 5.3 | 5.31 | 5.31 | -0.03 (-0.56%) | 8,917,653 |
| 14 Feb 2023 | CNY | 5.39 | 5.39 | 5.31 | 5.34 | 5.34 | -0.02 (-0.37%) | 9,331,206 |
| 13 Feb 2023 | CNY | 5.33 | 5.37 | 5.28 | 5.36 | 5.36 | +0.05 (+0.94%) | 11,107,827 |
| 10 Feb 2023 | CNY | 5.28 | 5.35 | 5.28 | 5.31 | 5.31 | 0.0 (0.0%) | 10,178,139 |
| 9 Feb 2023 | CNY | 5.2 | 5.34 | 5.18 | 5.31 | 5.31 | +0.12 (+2.31%) | 16,053,804 |
| 8 Feb 2023 | CNY | 5.27 | 5.27 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 8,235,237 |
| 7 Feb 2023 | CNY | 5.26 | 5.27 | 5.2 | 5.27 | 5.27 | +0.05 (+0.96%) | 9,136,154 |
| 6 Feb 2023 | CNY | 5.23 | 5.26 | 5.19 | 5.22 | 5.22 | +0.01 (+0.19%) | 7,483,688 |
| 3 Feb 2023 | CNY | 5.23 | 5.25 | 5.14 | 5.21 | 5.21 | -0.03 (-0.57%) | 10,823,966 |
| 2 Feb 2023 | CNY | 5.27 | 5.28 | 5.21 | 5.24 | 5.24 | -0.02 (-0.38%) | 9,877,198 |
| 1 Feb 2023 | CNY | 5.24 | 5.27 | 5.21 | 5.26 | 5.26 | +0.03 (+0.57%) | 12,920,972 |
| 31 Jan 2023 | CNY | 5.13 | 5.24 | 5.09 | 5.23 | 5.23 | +0.1 (+1.95%) | 13,691,151 |
| 30 Jan 2023 | CNY | 5.11 | 5.14 | 5.1 | 5.13 | 5.13 | +0.06 (+1.18%) | 10,570,424 |
| 20 Jan 2023 | CNY | 5.04 | 5.08 | 5.03 | 5.07 | 5.07 | +0.02 (+0.40%) | 6,711,737 |
| 19 Jan 2023 | CNY | 5.03 | 5.05 | 5 | 5.05 | 5.05 | +0.03 (+0.60%) | 5,032,441 |
| 18 Jan 2023 | CNY | 5.05 | 5.09 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 5,135,192 |
| 17 Jan 2023 | CNY | 5.03 | 5.06 | 5 | 5.05 | 5.05 | -0.01 (-0.20%) | 4,935,223 |
| 16 Jan 2023 | CNY | 4.98 | 5.06 | 4.97 | 5.06 | 5.06 | +0.09 (+1.81%) | 6,825,148 |
| 13 Jan 2023 | CNY | 4.96 | 4.98 | 4.95 | 4.97 | 4.97 | +0.02 (+0.40%) | 3,013,543 |
| 12 Jan 2023 | CNY | 4.95 | 4.98 | 4.9 | 4.95 | 4.95 | -0.01 (-0.20%) | 5,240,766 |
| 11 Jan 2023 | CNY | 5.03 | 5.03 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 5,676,616 |
| 10 Jan 2023 | CNY | 5.08 | 5.08 | 4.99 | 4.99 | 4.99 | -0.08 (-1.58%) | 6,668,240 |
| 9 Jan 2023 | CNY | 5.11 | 5.13 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 6,798,822 |
| 6 Jan 2023 | CNY | 5.01 | 5.1 | 4.99 | 5.09 | 5.09 | +0.09 (+1.80%) | 12,012,019 |
| 5 Jan 2023 | CNY | 5.03 | 5.03 | 4.97 | 5 | 5 | -0.01 (-0.20%) | 5,964,239 |
